Börse:
10,365€
-3,40%
Echtzeit-Aktienkurs ALMIRALL S.A. EO -,12
Bid:
10,200€
Ask:
10,530€
Aktienkurse zur ALMIRALL S.A. EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 10,79 | 10,81 | 10,36 | 10,37 | -3,36% | 269.952,00 |
| 02.12.2021 | 10,74 | 11,01 | 10,67 | 10,73 | 0,00% | 458.117,00 |
| 01.12.2021 | 10,76 | 10,78 | 10,59 | 10,73 | -0,09% | 334.726,00 |
| 30.11.2021 | 10,70 | 10,83 | 10,56 | 10,74 | -0,46% | 352.477,00 |
| 29.11.2021 | 10,84 | 10,86 | 10,63 | 10,79 | 0,37% | 363.021,00 |
| 26.11.2021 | 10,63 | 10,99 | 10,56 | 10,75 | -1,65% | 652.615,00 |
| 25.11.2021 | 10,80 | 11,00 | 10,67 | 10,93 | 1,49% | 336.411,00 |
| 24.11.2021 | 10,66 | 10,79 | 10,55 | 10,77 | 1,32% | 401.958,00 |
| 23.11.2021 | 10,26 | 10,70 | 10,26 | 10,63 | 3,00% | 546.917,00 |
| 22.11.2021 | 10,69 | 10,71 | 10,27 | 10,32 | -3,10% | 855.437,00 |
| 19.11.2021 | 10,92 | 10,97 | 10,65 | 10,65 | -2,29% | 380.470,00 |
| 18.11.2021 | 11,24 | 11,42 | 10,86 | 10,90 | -3,28% | 565.809,00 |
| 17.11.2021 | 11,15 | 11,44 | 10,92 | 11,27 | 0,90% | 922.234,00 |
| 16.11.2021 | 11,32 | 11,66 | 11,13 | 11,17 | -1,15% | 1.029.123,00 |
| 15.11.2021 | 12,27 | 12,27 | 11,10 | 11,30 | -11,09% | 2.023.401,00 |
| 12.11.2021 | 12,64 | 12,77 | 12,60 | 12,71 | 0,16% | 172.364,00 |
| 11.11.2021 | 12,71 | 12,77 | 12,64 | 12,69 | -0,16% | 500.741,00 |
| 10.11.2021 | 12,51 | 12,74 | 12,42 | 12,71 | 1,44% | 159.241,00 |
| 09.11.2021 | 12,50 | 12,63 | 12,48 | 12,53 | 0,48% | 547.403,00 |
| 08.11.2021 | 12,35 | 12,54 | 12,30 | 12,47 | 0,65% | 328.271,00 |
| 05.11.2021 | 12,92 | 12,92 | 12,37 | 12,39 | -2,21% | 257.697,00 |
| 04.11.2021 | 12,81 | 12,82 | 12,67 | 12,67 | -0,47% | 276.783,00 |
| 03.11.2021 | 12,96 | 13,02 | 12,71 | 12,73 | -1,77% | 230.350,00 |
| 02.11.2021 | 13,26 | 13,29 | 12,82 | 12,96 | -1,89% | 217.483,00 |
| 01.11.2021 | 12,96 | 13,25 | 12,95 | 13,21 | 2,80% | 302.296,00 |
| 29.10.2021 | 12,76 | 12,92 | 12,76 | 12,85 | 0,23% | 168.376,00 |
| 28.10.2021 | 12,70 | 12,86 | 12,68 | 12,82 | 0,55% | 168.503,00 |
| 27.10.2021 | 12,87 | 12,96 | 12,73 | 12,75 | -0,86% | 215.473,00 |
| 26.10.2021 | 12,88 | 13,00 | 12,76 | 12,86 | 0,39% | 354.726,00 |
| 25.10.2021 | 12,82 | 12,89 | 12,72 | 12,81 | 0,79% | 235.877,00 |
| 22.10.2021 | 12,84 | 12,84 | 12,68 | 12,71 | -0,31% | 151.317,00 |
| 21.10.2021 | 12,84 | 12,84 | 12,64 | 12,75 | 0,39% | 866.250,00 |
| 20.10.2021 | 12,70 | 12,84 | 12,61 | 12,70 | -0,24% | 218.479,00 |
| 19.10.2021 | 12,82 | 12,82 | 12,54 | 12,73 | 0,32% | 272.223,00 |
| 18.10.2021 | 12,94 | 12,94 | 12,65 | 12,69 | -1,86% | 237.931,00 |
| 15.10.2021 | 12,88 | 13,00 | 12,81 | 12,93 | 0,54% | 255.391,00 |
| 14.10.2021 | 13,11 | 13,11 | 12,83 | 12,86 | -0,77% | 233.973,00 |
| 13.10.2021 | 13,02 | 13,02 | 12,83 | 12,96 | 0,54% | 180.306,00 |
| 12.10.2021 | 12,67 | 13,06 | 12,24 | 12,89 | 0,94% | 359.661,00 |
| 11.10.2021 | 13,00 | 13,08 | 12,77 | 12,77 | -1,69% | 454.310,00 |
| 08.10.2021 | 13,20 | 13,22 | 12,95 | 12,99 | -1,44% | 247.650,00 |
| 07.10.2021 | 12,93 | 13,24 | 12,89 | 13,18 | 1,62% | 254.342,00 |
| 06.10.2021 | 13,14 | 13,17 | 12,83 | 12,97 | -1,29% | 375.711,00 |
| 05.10.2021 | 13,52 | 13,52 | 13,07 | 13,14 | -1,79% | 422.252,00 |
| 04.10.2021 | 13,45 | 13,58 | 13,37 | 13,38 | -0,52% | 210.966,00 |
| 01.10.2021 | 13,51 | 13,83 | 13,39 | 13,45 | -1,97% | 316.020,00 |
| 30.09.2021 | 13,74 | 13,77 | 13,59 | 13,72 | 1,03% | 233.435,00 |
| 29.09.2021 | 13,70 | 13,76 | 13,12 | 13,58 | -0,95% | 404.503,00 |
| 28.09.2021 | 13,92 | 13,96 | 13,71 | 13,71 | -1,86% | 243.704,00 |
| 27.09.2021 | 14,20 | 14,20 | 13,91 | 13,97 | -0,71% | 338.273,00 |
| 24.09.2021 | 14,16 | 14,26 | 14,05 | 14,07 | -0,99% | 163.850,00 |
| 23.09.2021 | 14,16 | 14,29 | 14,12 | 14,21 | 0,92% | 169.118,00 |
| 22.09.2021 | 14,50 | 14,50 | 14,01 | 14,08 | -2,02% | 277.916,00 |
| 21.09.2021 | 14,40 | 14,44 | 14,21 | 14,37 | 0,28% | 211.148,00 |
| 20.09.2021 | 14,16 | 14,33 | 14,09 | 14,33 | 0,00% | 284.496,00 |
| 17.09.2021 | 14,40 | 14,58 | 14,26 | 14,33 | 0,99% | 668.162,00 |
| 16.09.2021 | 14,15 | 14,47 | 14,09 | 14,19 | 1,00% | 386.748,00 |
| 15.09.2021 | 14,08 | 14,15 | 13,97 | 14,05 | -0,50% | 188.575,00 |
| 14.09.2021 | 13,99 | 14,16 | 13,86 | 14,12 | 1,29% | 189.650,00 |
| 13.09.2021 | 13,85 | 14,06 | 13,76 | 13,94 | 0,65% | 232.350,00 |
| 10.09.2021 | 14,25 | 14,25 | 13,80 | 13,85 | -2,40% | 310.197,00 |
| 09.09.2021 | 14,49 | 14,49 | 14,13 | 14,19 | -3,40% | 275.828,00 |
| 08.09.2021 | 14,83 | 14,83 | 14,54 | 14,69 | 0,62% | 593.435,00 |
| 07.09.2021 | 14,75 | 14,76 | 14,47 | 14,60 | -0,68% | 238.088,00 |
| 06.09.2021 | 14,63 | 14,78 | 14,53 | 14,70 | 0,96% | 175.370,00 |
| 03.09.2021 | 14,80 | 14,80 | 14,44 | 14,56 | -1,15% | 288.499,00 |
| 02.09.2021 | 14,51 | 14,75 | 14,45 | 14,73 | 0,68% | 470.359,00 |
| 01.09.2021 | 14,52 | 14,72 | 14,46 | 14,63 | 1,74% | 339.986,00 |
| 31.08.2021 | 14,18 | 14,41 | 14,06 | 14,38 | 2,42% | 403.557,00 |
| 30.08.2021 | 14,18 | 14,18 | 13,91 | 14,04 | -0,50% | 161.863,00 |
| 27.08.2021 | 14,14 | 14,20 | 13,94 | 14,11 | 0,43% | 238.290,00 |
| 26.08.2021 | 13,93 | 14,09 | 13,74 | 14,05 | 0,57% | 298.240,00 |
| 25.08.2021 | 14,22 | 14,23 | 13,94 | 13,97 | -1,13% | 368.785,00 |
| 24.08.2021 | 14,50 | 14,52 | 14,13 | 14,13 | -2,55% | 309.488,00 |
| 23.08.2021 | 14,69 | 14,69 | 14,44 | 14,50 | -0,21% | 188.276,00 |
| 20.08.2021 | 14,65 | 14,68 | 14,36 | 14,53 | -0,34% | 251.246,00 |
| 19.08.2021 | 14,48 | 14,63 | 14,37 | 14,58 | 0,14% | 347.951,00 |
| 18.08.2021 | 14,32 | 14,61 | 14,21 | 14,56 | 1,96% | 286.976,00 |
| 17.08.2021 | 14,66 | 14,71 | 14,02 | 14,28 | -3,51% | 605.817,00 |
| 16.08.2021 | 13,92 | 14,96 | 13,69 | 14,80 | 7,64% | 1.132.083,00 |
| 13.08.2021 | 13,90 | 13,91 | 13,56 | 13,75 | -0,72% | 203.194,00 |
| 12.08.2021 | 13,91 | 13,91 | 13,74 | 13,85 | 0,22% | 168.139,00 |
| 11.08.2021 | 13,81 | 13,83 | 13,69 | 13,82 | 0,80% | 163.147,00 |
| 10.08.2021 | 13,95 | 13,98 | 13,71 | 13,71 | -1,37% | 307.531,00 |
| 09.08.2021 | 13,66 | 13,91 | 13,66 | 13,90 | 1,39% | 200.388,00 |
| 06.08.2021 | 13,74 | 13,78 | 13,56 | 13,71 | 0,29% | 247.680,00 |
| 05.08.2021 | 13,55 | 13,75 | 13,46 | 13,67 | 0,44% | 289.578,00 |
| 04.08.2021 | 13,57 | 13,64 | 13,44 | 13,61 | 1,11% | 236.325,00 |
| 03.08.2021 | 13,56 | 13,65 | 13,40 | 13,46 | -0,81% | 397.685,00 |
| 02.08.2021 | 13,36 | 13,57 | 13,30 | 13,57 | 1,50% | 373.067,00 |
| 30.07.2021 | 13,20 | 13,41 | 13,12 | 13,37 | 0,07% | 307.281,00 |
| 29.07.2021 | 13,42 | 13,59 | 13,35 | 13,36 | -0,45% | 473.227,00 |
| 28.07.2021 | 13,27 | 13,42 | 13,10 | 13,42 | 1,59% | 486.463,00 |
| 27.07.2021 | 13,35 | 13,42 | 12,95 | 13,21 | 0,00% | 780.777,00 |
| 26.07.2021 | 14,47 | 14,76 | 13,16 | 13,21 | -11,64% | 1.732.576,00 |
| 23.07.2021 | 15,00 | 15,02 | 14,56 | 14,95 | -0,20% | 520.316,00 |
| 22.07.2021 | 15,12 | 15,21 | 14,95 | 14,98 | -0,93% | 331.605,00 |
| 21.07.2021 | 15,06 | 15,35 | 14,96 | 15,12 | 1,27% | 387.228,00 |
| 20.07.2021 | 14,61 | 14,96 | 14,57 | 14,93 | 2,89% | 350.247,00 |
| 19.07.2021 | 14,26 | 14,53 | 14,10 | 14,51 | 1,33% | 324.702,00 |