9,293€
-3,95%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,56 | 9,71 | 9,21 | 9,27 | -4,16% | - |
| 03.04.2025 | 9,60 | 9,83 | 9,59 | 9,68 | -0,21% | 167.532,00 |
| 02.04.2025 | 9,86 | 9,86 | 9,51 | 9,70 | -1,67% | 190.244,00 |
| 01.04.2025 | 9,84 | 9,93 | 9,81 | 9,86 | 0,56% | 86.257,00 |
| 31.03.2025 | 9,92 | 10,00 | 9,79 | 9,81 | -2,63% | 123.611,00 |
| 28.03.2025 | 10,10 | 10,16 | 10,05 | 10,07 | -0,10% | 65.400,00 |
| 27.03.2025 | 10,03 | 10,16 | 9,91 | 10,08 | 0,50% | 145.836,00 |
| 26.03.2025 | 10,20 | 10,26 | 10,03 | 10,03 | -2,15% | 71.434,00 |
| 25.03.2025 | 10,01 | 10,28 | 10,01 | 10,25 | 1,18% | 71.065,00 |
| 24.03.2025 | 10,21 | 10,25 | 10,05 | 10,13 | -1,46% | 70.606,00 |
| 21.03.2025 | 10,20 | 10,30 | 10,17 | 10,28 | 0,00% | 99.447,00 |
| 20.03.2025 | 10,45 | 10,45 | 10,24 | 10,28 | -1,25% | 83.381,00 |
| 19.03.2025 | 10,32 | 10,45 | 10,32 | 10,41 | 0,19% | 86.234,00 |
| 18.03.2025 | 10,38 | 10,39 | 10,28 | 10,39 | 0,68% | 67.376,00 |
| 17.03.2025 | 10,28 | 10,40 | 10,27 | 10,32 | 0,10% | 225.901,00 |
| 14.03.2025 | 10,06 | 10,39 | 9,97 | 10,31 | 3,00% | 138.773,00 |
| 13.03.2025 | 10,13 | 10,21 | 10,00 | 10,01 | -0,99% | 128.891,00 |
| 12.03.2025 | 9,92 | 10,39 | 9,91 | 10,11 | 2,28% | 574.650,00 |
| 11.03.2025 | 9,92 | 9,96 | 9,82 | 9,89 | -0,35% | 208.762,00 |
| 10.03.2025 | 10,02 | 10,10 | 9,86 | 9,92 | -0,35% | 160.759,00 |
| 07.03.2025 | 10,05 | 10,06 | 9,83 | 9,96 | -1,73% | 81.802,00 |
| 06.03.2025 | 9,91 | 10,13 | 9,86 | 10,13 | 1,86% | 265.738,00 |
| 05.03.2025 | 9,76 | 9,97 | 9,69 | 9,95 | 1,43% | 181.653,00 |
| 04.03.2025 | 9,89 | 9,95 | 9,64 | 9,81 | -0,81% | 194.872,00 |
| 03.03.2025 | 10,00 | 10,11 | 9,80 | 9,89 | -1,64% | 138.689,00 |
| 28.02.2025 | 10,06 | 10,12 | 9,90 | 10,05 | 0,20% | 215.136,00 |
| 27.02.2025 | 9,80 | 10,03 | 9,80 | 10,03 | 2,29% | 190.451,00 |
| 26.02.2025 | 9,76 | 9,86 | 9,76 | 9,81 | 0,51% | 153.575,00 |
| 25.02.2025 | 9,61 | 9,95 | 9,56 | 9,76 | 3,23% | 323.091,00 |
| 24.02.2025 | 9,40 | 9,86 | 9,22 | 9,45 | 3,68% | 395.546,00 |
| 21.02.2025 | 9,15 | 9,21 | 9,11 | 9,12 | -0,38% | 90.922,00 |
| 20.02.2025 | 9,06 | 9,16 | 8,98 | 9,15 | 1,33% | 107.480,00 |
| 19.02.2025 | 9,10 | 9,21 | 9,03 | 9,03 | -0,66% | 93.341,00 |
| 18.02.2025 | 9,17 | 9,20 | 9,06 | 9,09 | 0,11% | 83.930,00 |
| 17.02.2025 | 9,01 | 9,16 | 9,01 | 9,08 | 0,78% | 60.054,00 |
| 14.02.2025 | 9,12 | 9,14 | 9,01 | 9,01 | -1,64% | 102.970,00 |
| 13.02.2025 | 9,18 | 9,23 | 9,10 | 9,16 | 0,60% | 64.324,00 |
| 12.02.2025 | 9,05 | 9,20 | 9,05 | 9,11 | 0,11% | 53.360,00 |
| 11.02.2025 | 9,16 | 9,21 | 9,06 | 9,10 | -0,11% | 90.796,00 |
| 10.02.2025 | 9,05 | 9,18 | 9,04 | 9,11 | 0,61% | 102.062,00 |
| 07.02.2025 | 9,18 | 9,18 | 9,04 | 9,05 | -1,42% | 103.768,00 |
| 06.02.2025 | 9,42 | 9,42 | 9,18 | 9,18 | -0,86% | 78.203,00 |
| 05.02.2025 | 9,50 | 9,50 | 9,24 | 9,26 | -2,53% | 127.196,00 |
| 04.02.2025 | 9,34 | 9,53 | 9,21 | 9,50 | 1,82% | 182.429,00 |
| 03.02.2025 | 9,40 | 9,51 | 9,30 | 9,33 | -1,89% | 127.416,00 |
| 31.01.2025 | 9,51 | 9,59 | 9,35 | 9,51 | 0,05% | 162.152,00 |
| 30.01.2025 | 9,48 | 9,68 | 9,45 | 9,51 | 0,58% | 215.709,00 |
| 29.01.2025 | 9,35 | 9,46 | 9,26 | 9,45 | 1,29% | 166.254,00 |
| 28.01.2025 | 8,98 | 9,33 | 8,91 | 9,33 | 5,42% | 265.741,00 |
| 27.01.2025 | 8,84 | 8,95 | 8,83 | 8,85 | -0,45% | 70.988,00 |
| 24.01.2025 | 8,80 | 8,89 | 8,62 | 8,89 | 1,37% | 109.672,00 |
| 23.01.2025 | 8,63 | 8,79 | 8,54 | 8,77 | 3,73% | 153.828,00 |
| 22.01.2025 | 8,50 | 8,51 | 8,42 | 8,46 | -0,41% | 62.151,00 |
| 21.01.2025 | 8,63 | 8,69 | 8,45 | 8,49 | -2,47% | 110.990,00 |
| 20.01.2025 | 8,74 | 8,94 | 8,64 | 8,71 | -0,34% | 143.678,00 |
| 17.01.2025 | 8,75 | 8,80 | 8,67 | 8,74 | -0,17% | 108.879,00 |
| 16.01.2025 | 8,54 | 8,75 | 8,51 | 8,75 | 3,24% | 211.324,00 |
| 15.01.2025 | 8,40 | 8,48 | 8,33 | 8,48 | 1,68% | 128.191,00 |
| 14.01.2025 | 8,10 | 8,40 | 8,10 | 8,34 | 3,09% | 96.068,00 |
| 13.01.2025 | 8,19 | 8,19 | 8,06 | 8,09 | -1,46% | 71.816,00 |
| 10.01.2025 | 8,29 | 8,32 | 8,19 | 8,21 | -0,67% | 68.286,00 |
| 09.01.2025 | 8,32 | 8,32 | 8,20 | 8,26 | 0,43% | 44.256,00 |
| 08.01.2025 | 8,25 | 8,25 | 8,12 | 8,23 | -0,12% | 88.238,00 |
| 07.01.2025 | 8,16 | 8,25 | 8,13 | 8,24 | 0,06% | 79.118,00 |
| 06.01.2025 | 8,36 | 8,36 | 8,14 | 8,23 | -0,30% | 125.544,00 |
| 03.01.2025 | 8,40 | 8,40 | 8,24 | 8,26 | -1,43% | 54.349,00 |
| 02.01.2025 | 8,24 | 8,38 | 8,22 | 8,38 | 1,70% | 77.981,00 |
| 31.12.2024 | 8,05 | 8,24 | 8,05 | 8,24 | 1,92% | 101.742,00 |
| 30.12.2024 | 8,13 | 8,14 | 8,03 | 8,08 | -0,98% | 111.613,00 |
| 27.12.2024 | 8,06 | 8,17 | 8,06 | 8,16 | 0,12% | 135.351,00 |
| 24.12.2024 | 8,15 | 8,20 | 8,12 | 8,15 | -0,24% | 35.926,00 |
| 23.12.2024 | 8,12 | 8,18 | 8,08 | 8,17 | 0,06% | 70.027,00 |
| 20.12.2024 | 8,15 | 8,18 | 8,06 | 8,17 | 0,00% | 125.032,00 |
| 19.12.2024 | 8,40 | 8,40 | 8,17 | 8,17 | -1,69% | 138.091,00 |
| 18.12.2024 | 8,24 | 8,35 | 8,21 | 8,31 | 1,03% | 86.417,00 |
| 17.12.2024 | 8,42 | 8,44 | 8,19 | 8,22 | -2,32% | 132.591,00 |
| 16.12.2024 | 8,34 | 8,42 | 8,31 | 8,42 | 0,90% | 77.431,00 |
| 13.12.2024 | 8,28 | 8,37 | 8,28 | 8,34 | 0,30% | 95.212,00 |
| 12.12.2024 | 8,35 | 8,36 | 8,28 | 8,32 | 0,06% | 66.913,00 |
| 11.12.2024 | 8,30 | 8,39 | 8,27 | 8,31 | -0,54% | 125.411,00 |
| 10.12.2024 | 8,33 | 8,47 | 8,30 | 8,36 | -0,30% | 107.342,00 |
| 09.12.2024 | 8,38 | 8,42 | 8,25 | 8,38 | 0,66% | 136.824,00 |
| 06.12.2024 | 8,52 | 8,59 | 8,33 | 8,33 | -2,40% | 162.898,00 |
| 05.12.2024 | 8,52 | 8,67 | 8,52 | 8,53 | -0,41% | 140.025,00 |
| 04.12.2024 | 8,55 | 8,69 | 8,46 | 8,57 | 0,00% | 167.545,00 |
| 03.12.2024 | 8,69 | 8,79 | 8,57 | 8,57 | -2,17% | 86.916,00 |
| 02.12.2024 | 8,77 | 8,88 | 8,67 | 8,76 | -1,07% | 74.035,00 |
| 29.11.2024 | 8,81 | 8,88 | 8,77 | 8,85 | 1,20% | 126.635,00 |
| 28.11.2024 | 8,70 | 8,77 | 8,68 | 8,75 | 0,87% | 140.950,00 |
| 27.11.2024 | 8,55 | 8,73 | 8,48 | 8,67 | 1,94% | 106.654,00 |
| 26.11.2024 | 8,54 | 8,54 | 8,41 | 8,51 | -0,29% | 92.548,00 |
| 25.11.2024 | 8,53 | 8,59 | 8,42 | 8,53 | 0,71% | 138.717,00 |
| 22.11.2024 | 8,34 | 8,48 | 8,29 | 8,47 | 1,83% | 82.136,00 |
| 21.11.2024 | 8,29 | 8,33 | 8,15 | 8,32 | 0,39% | - |
| 20.11.2024 | 8,31 | 8,35 | 8,27 | 8,29 | 0,06% | 81.837,00 |
| 19.11.2024 | 8,50 | 8,50 | 8,26 | 8,28 | -1,43% | 120.806,00 |
| 18.11.2024 | 8,36 | 8,45 | 8,25 | 8,40 | 0,48% | 177.740,00 |
| 15.11.2024 | 8,54 | 8,54 | 8,36 | 8,36 | -1,82% | 108.226,00 |
| 14.11.2024 | 8,50 | 8,59 | 8,48 | 8,52 | 0,00% | 92.635,00 |
| 13.11.2024 | 8,38 | 8,63 | 8,38 | 8,52 | 1,37% | 124.906,00 |