Almirall SA ALM
BME · Spanien · Gesundheitstechnologie
€10,20-0,36 (-3,41 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10,20 | -3,41 % | €10,42 | €10,44 | €10,20 | 115,50K |
| 2026-09-30 | €10,56 | +2,33 % | €10,36 | €10,60 | €10,36 | 179,84K |
| 2026-09-29 | €10,32 | -2,27 % | €10,60 | €10,64 | €10,32 | 74,19K |
| 2026-09-28 | €10,56 | +0,96 % | €10,46 | €10,58 | €10,42 | 78,17K |
| 2026-09-25 | €10,46 | -0,38 % | €10,52 | €10,64 | €10,46 | 264,54K |
| 2026-09-24 | €10,50 | +0,96 % | €10,36 | €10,56 | €10,30 | 70,67K |
| 2026-09-23 | €10,40 | -1,14 % | €10,48 | €10,50 | €10,34 | 63,84K |
| 2026-09-22 | €10,52 | -0,75 % | €10,54 | €10,66 | €10,48 | 95,07K |
| 2026-09-21 | €10,60 | +1,53 % | €10,52 | €10,60 | €10,42 | 76,68K |
| 2026-09-18 | €10,44 | -1,51 % | €10,56 | €10,66 | €10,42 | 253,48K |
| 2026-09-17 | €10,60 | -0,75 % | €10,78 | €10,80 | €10,50 | 124,87K |
| 2026-09-16 | €10,68 | +1,33 % | €10,62 | €10,82 | €10,60 | 146,05K |
| 2026-09-15 | €10,54 | +2,73 % | €10,28 | €10,70 | €10,24 | 292,09K |
| 2026-09-14 | €10,26 | +0,59 % | €10,18 | €10,32 | €10,18 | 104,67K |
| 2026-09-11 | €10,20 | +0,59 % | €10,18 | €10,26 | €10,16 | 125,97K |
| 2026-09-10 | €10,14 | +0,60 % | €10,08 | €10,18 | €10,08 | 175,59K |
| 2026-09-09 | €10,08 | -2,70 % | €10,36 | €10,36 | €10,02 | 114,32K |
| 2026-09-08 | €10,36 | -0,38 % | €10,34 | €10,50 | €10,28 | 71,82K |
| 2026-09-07 | €10,40 | -0,19 % | €10,38 | €10,46 | €10,34 | 101,83K |
| 2026-09-04 | €10,42 | +0,19 % | €10,40 | €10,44 | €10,34 | 89,85K |
| 2026-09-03 | €10,40 | -0,57 % | €10,26 | €10,54 | €10,26 | 121,61K |
| 2026-09-02 | €10,46 | -0,38 % | €10,54 | €10,54 | €10,32 | 139,43K |
| 2026-09-01 | €10,50 | +1,74 % | €10,32 | €10,54 | €10,22 | 133,13K |
| 2026-08-31 | €10,32 | 0,00 % | €10,30 | €10,40 | €10,22 | 261,14K |
| 2026-08-28 | €10,32 | -0,77 % | €10,38 | €10,46 | €10,32 | 75,04K |
| 2026-08-27 | €10,40 | -0,95 % | €10,52 | €10,54 | €10,38 | 131,09K |
| 2026-08-26 | €10,50 | +1,16 % | €10,38 | €10,54 | €10,36 | 91,48K |
| 2026-08-25 | €10,38 | +0,97 % | €10,26 | €10,44 | €10,24 | 115,43K |
| 2026-08-24 | €10,28 | -1,72 % | €10,42 | €10,42 | €10,26 | 93,84K |
| 2026-08-21 | €10,46 | +0,58 % | €10,36 | €10,52 | €10,30 | 303,11K |
| 2026-08-20 | €10,40 | +0,19 % | €10,38 | €10,52 | €10,36 | 102,77K |
| 2026-08-19 | €10,38 | -1,14 % | €10,44 | €10,48 | €10,24 | 136,03K |
| 2026-08-18 | €10,50 | 0,00 % | €10,48 | €10,54 | €10,36 | 99,39K |
| 2026-08-17 | €10,50 | +0,19 % | €10,46 | €10,50 | €10,40 | 159,30K |
| 2026-08-14 | €10,48 | -1,13 % | €10,62 | €10,62 | €10,42 | 156,89K |
| 2026-08-13 | €10,60 | -0,38 % | €10,66 | €10,70 | €10,60 | 84,07K |
| 2026-08-12 | €10,64 | -0,75 % | €10,70 | €10,70 | €10,60 | 95,48K |
| 2026-08-11 | €10,72 | -0,56 % | €10,76 | €10,84 | €10,70 | 88,89K |
| 2026-08-10 | €10,78 | -0,55 % | €10,86 | €10,86 | €10,72 | 86,40K |
| 2026-08-07 | €10,84 | -1,28 % | €10,84 | €11,02 | €10,80 | 118,27K |
| 2026-08-06 | €10,98 | +0,37 % | €11,04 | €11,06 | €10,96 | 69,24K |
| 2026-08-05 | €10,94 | -0,18 % | €10,96 | €11,04 | €10,84 | 109,38K |
| 2026-08-04 | €10,96 | 0,00 % | €11,00 | €11,00 | €10,86 | 142,83K |
| 2026-08-03 | €10,96 | -1,26 % | €11,14 | €11,14 | €10,88 | 132,79K |
| 2026-07-31 | €11,10 | -1,07 % | €11,24 | €11,30 | €11,08 | 127,55K |
| 2026-07-30 | €11,22 | -2,09 % | €11,30 | €11,48 | €11,22 | 119,63K |
| 2026-07-29 | €11,46 | -1,72 % | €11,74 | €11,74 | €11,44 | 100,34K |
| 2026-07-28 | €11,66 | +3,55 % | €11,34 | €11,84 | €11,20 | 168,67K |
| 2026-07-27 | €11,26 | +0,54 % | €11,20 | €11,42 | €11,14 | 185,40K |
| 2026-07-24 | €11,20 | +1,27 % | €11,62 | €11,96 | €11,12 | 311,26K |
| 2026-07-23 | €11,06 | +1,10 % | €10,92 | €11,12 | €10,90 | 137,88K |
| 2026-07-22 | €10,94 | +0,37 % | €10,86 | €11,16 | €10,74 | 180,95K |
| 2026-07-21 | €10,90 | -0,37 % | €10,92 | €10,92 | €10,74 | 109,87K |
| 2026-07-20 | €10,94 | +2,43 % | €10,64 | €10,98 | €10,64 | 117,90K |
| 2026-07-17 | €10,68 | +0,38 % | €10,60 | €10,74 | €10,52 | 235,49K |
| 2026-07-16 | €10,64 | -0,19 % | €10,70 | €10,74 | €10,56 | 114,42K |
| 2026-07-15 | €10,66 | -0,74 % | €10,76 | €10,76 | €10,62 | 108,53K |
| 2026-07-14 | €10,74 | -1,29 % | €10,82 | €10,86 | €10,62 | 123,16K |
| 2026-07-13 | €10,88 | -3,20 % | €11,20 | €11,26 | €10,86 | 127,71K |
| 2026-07-10 | €11,24 | -2,09 % | €11,52 | €11,56 | €11,24 | 73,97K |
| 2026-07-09 | €11,48 | +0,17 % | €11,50 | €11,54 | €11,42 | 69,86K |
| 2026-07-08 | €11,46 | -2,05 % | €11,64 | €11,66 | €11,40 | 92,22K |
| 2026-07-07 | €11,70 | +1,74 % | €11,52 | €11,80 | €11,52 | 141,38K |
| 2026-07-06 | €11,50 | +0,88 % | €11,40 | €11,60 | €11,34 | 111,70K |
| 2026-07-03 | €11,40 | -1,55 % | €11,62 | €11,62 | €11,32 | 99,80K |
| 2026-07-02 | €11,58 | +3,21 % | €11,18 | €11,62 | €11,18 | 126,19K |
| 2026-07-01 | €11,22 | -0,36 % | €11,28 | €11,28 | €11,12 | 121,00K |
| 2026-06-30 | €11,26 | -0,71 % | €11,36 | €11,40 | €11,22 | 123,88K |
| 2026-06-29 | €11,34 | +0,53 % | €11,30 | €11,38 | €11,20 | 57,26K |
| 2026-06-26 | €11,28 | -0,35 % | €11,34 | €11,38 | €11,12 | 84,11K |
| 2026-06-25 | €11,32 | +0,53 % | €11,20 | €11,34 | €11,18 | 67,70K |
| 2026-06-24 | €11,26 | 0,00 % | €11,34 | €11,36 | €11,12 | 57,85K |
| 2026-06-23 | €11,26 | +0,72 % | €11,18 | €11,32 | €11,12 | 96,31K |
| 2026-06-22 | €11,18 | +0,54 % | €11,04 | €11,18 | €11,00 | 95,32K |
| 2026-06-19 | €11,12 | -0,18 % | €11,10 | €11,28 | €11,10 | 115,10K |
| 2026-06-18 | €11,14 | -1,59 % | €11,30 | €11,34 | €11,12 | 66,00K |
| 2026-06-17 | €11,32 | -0,35 % | €11,28 | €11,40 | €11,26 | 125,51K |
| 2026-06-16 | €11,36 | -0,18 % | €11,30 | €11,40 | €11,28 | 99,78K |
| 2026-06-15 | €11,38 | +0,35 % | €11,50 | €11,52 | €11,38 | 99,48K |
| 2026-06-12 | €11,34 | +1,25 % | €11,38 | €11,60 | €11,24 | 130,01K |
| 2026-06-11 | €11,20 | +1,08 % | €11,02 | €11,32 | €11,02 | 113,01K |
| 2026-06-10 | €11,08 | 0,00 % | €11,20 | €11,20 | €10,92 | 101,92K |
| 2026-06-09 | €11,08 | 0,00 % | €11,04 | €11,26 | €11,00 | 98,09K |
| 2026-06-08 | €11,08 | -1,42 % | €11,20 | €11,26 | €11,08 | 82,97K |
| 2026-06-05 | €11,24 | +0,72 % | €11,18 | €11,36 | €11,18 | 86,48K |
| 2026-06-04 | €11,16 | +1,45 % | €10,94 | €11,22 | €10,92 | 112,98K |
| 2026-06-03 | €11,00 | +1,10 % | €10,92 | €11,04 | €10,82 | 48,63K |
| 2026-06-02 | €10,88 | -2,16 % | €11,12 | €11,16 | €10,84 | 163,15K |
| 2026-06-01 | €11,12 | -2,28 % | €11,36 | €11,46 | €11,10 | 125,84K |
| 2026-05-29 | €11,38 | -2,57 % | €11,66 | €11,74 | €11,38 | 214,05K |