11,110€
-2,20%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,30 | 11,35 | 11,08 | 11,11 | -2,20% | 1.007,00 |
| 02.09.2025 | 11,14 | 11,36 | 11,14 | 11,36 | 1,25% | 18,00 |
| 01.09.2025 | 11,16 | 11,32 | 11,16 | 11,22 | -0,18% | 2.008,00 |
| 29.08.2025 | 11,28 | 11,28 | 11,18 | 11,24 | -1,75% | 68,00 |
| 28.08.2025 | 11,20 | 11,44 | 11,16 | 11,44 | 2,88% | 2.648,00 |
| 27.08.2025 | 11,12 | 11,12 | 11,08 | 11,12 | 0,72% | 32,00 |
| 26.08.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,36% | 3,00 |
| 25.08.2025 | 11,16 | 11,16 | 11,04 | 11,08 | -1,25% | 1.305,00 |
| 22.08.2025 | 11,08 | 11,24 | 11,08 | 11,22 | 1,08% | 349,00 |
| 21.08.2025 | 11,02 | 11,10 | 11,00 | 11,10 | 0,54% | 209,00 |
| 20.08.2025 | 11,10 | 11,12 | 11,00 | 11,04 | -0,72% | 1.018,00 |
| 19.08.2025 | 11,34 | 11,34 | 11,12 | 11,12 | -2,11% | 2.607,00 |
| 18.08.2025 | 11,14 | 11,36 | 11,00 | 11,36 | 1,97% | 775,00 |
| 15.08.2025 | 11,30 | 11,30 | 11,00 | 11,14 | -1,24% | 6.724,00 |
| 14.08.2025 | 10,76 | 11,30 | 10,74 | 11,28 | 4,06% | 8.355,00 |
| 13.08.2025 | 10,44 | 10,92 | 10,40 | 10,84 | 4,03% | 3.239,00 |
| 12.08.2025 | 10,48 | 10,48 | 10,34 | 10,42 | -0,38% | 11.459,00 |
| 11.08.2025 | 10,32 | 10,46 | 10,32 | 10,46 | 1,16% | 2.832,00 |
| 08.08.2025 | 10,26 | 10,34 | 10,22 | 10,34 | 0,58% | 1.939,00 |
| 07.08.2025 | 10,22 | 10,28 | 10,12 | 10,28 | 0,98% | 409,00 |
| 06.08.2025 | 10,20 | 10,20 | 10,14 | 10,18 | -1,36% | 379,00 |
| 05.08.2025 | 10,36 | 10,38 | 10,28 | 10,32 | 0,98% | 2.365,00 |
| 04.08.2025 | 10,34 | 10,34 | 10,22 | 10,22 | -0,78% | 2.252,00 |
| 01.08.2025 | 10,54 | 10,54 | 10,22 | 10,30 | -2,83% | 2.357,00 |
| 31.07.2025 | 11,06 | 11,06 | 10,54 | 10,60 | -2,21% | 3.300,00 |
| 30.07.2025 | 11,02 | 11,02 | 10,84 | 10,84 | -1,63% | 4.178,00 |
| 29.07.2025 | 10,82 | 11,06 | 10,82 | 11,02 | 1,66% | 2.696,00 |
| 28.07.2025 | 10,92 | 11,08 | 10,78 | 10,84 | 1,31% | 581,00 |
| 25.07.2025 | 10,82 | 11,42 | 10,70 | 10,70 | -0,19% | 7.732,00 |
| 24.07.2025 | 10,72 | 10,82 | 10,68 | 10,72 | 0,94% | 2.990,00 |
| 23.07.2025 | 10,64 | 10,66 | 10,54 | 10,62 | 0,38% | 1.496,00 |
| 22.07.2025 | 10,56 | 10,58 | 10,56 | 10,58 | -1,12% | 875,00 |
| 21.07.2025 | 10,66 | 10,70 | 10,66 | 10,70 | 0,56% | 521,00 |
| 18.07.2025 | 10,56 | 10,72 | 10,56 | 10,64 | -0,56% | 43,00 |
| 17.07.2025 | 10,78 | 10,78 | 10,66 | 10,70 | 0,00% | 1.470,00 |
| 16.07.2025 | 10,76 | 10,76 | 10,60 | 10,70 | -1,11% | 1.333,00 |
| 15.07.2025 | 11,02 | 11,02 | 10,80 | 10,82 | -1,10% | 1.244,00 |
| 14.07.2025 | 10,86 | 10,98 | 10,86 | 10,94 | -0,18% | 1.075,00 |
| 11.07.2025 | 11,06 | 11,06 | 10,92 | 10,96 | -1,26% | 1.723,00 |
| 10.07.2025 | 10,92 | 11,10 | 10,86 | 11,10 | 1,46% | 3.064,00 |
| 09.07.2025 | 10,88 | 10,94 | 10,88 | 10,94 | 0,55% | 222,00 |
| 08.07.2025 | 10,76 | 10,88 | 10,64 | 10,88 | 1,87% | 1.334,00 |
| 07.07.2025 | 10,80 | 10,88 | 10,64 | 10,68 | -0,56% | 1.840,00 |
| 04.07.2025 | 10,58 | 10,74 | 10,56 | 10,74 | 1,51% | 575,00 |
| 03.07.2025 | 10,62 | 10,66 | 10,58 | 10,58 | -0,38% | 99,00 |
| 02.07.2025 | 10,68 | 10,74 | 10,52 | 10,62 | 0,19% | 135,00 |
| 01.07.2025 | 10,60 | 10,60 | 10,56 | 10,60 | -0,38% | 142,00 |
| 30.06.2025 | 10,70 | 10,70 | 10,60 | 10,64 | -0,37% | 2.085,00 |
| 27.06.2025 | 10,84 | 10,84 | 10,66 | 10,68 | -1,11% | 838,00 |
| 26.06.2025 | 10,72 | 10,80 | 10,72 | 10,80 | 0,37% | 113,00 |
| 25.06.2025 | 10,82 | 10,84 | 10,64 | 10,76 | -0,37% | 720,00 |
| 24.06.2025 | 10,86 | 10,86 | 10,72 | 10,80 | 1,69% | 882,00 |
| 23.06.2025 | 10,70 | 10,70 | 10,62 | 10,62 | -1,48% | 1.040,00 |
| 20.06.2025 | 10,98 | 10,98 | 10,78 | 10,78 | 0,75% | 19,00 |
| 19.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,74% | 215,00 |
| 18.06.2025 | 10,86 | 10,88 | 10,74 | 10,78 | -0,55% | 143,00 |
| 17.06.2025 | 10,90 | 10,90 | 10,84 | 10,84 | -0,73% | 1.312,00 |
| 16.06.2025 | 10,94 | 11,14 | 10,92 | 10,92 | 0,18% | 712,00 |
| 13.06.2025 | 10,96 | 10,98 | 10,90 | 10,90 | -2,33% | 831,00 |
| 12.06.2025 | 10,84 | 11,16 | 10,84 | 11,16 | 1,82% | 2.202,00 |
| 11.06.2025 | 11,20 | 11,20 | 10,90 | 10,96 | -2,14% | 1.350,00 |
| 10.06.2025 | 11,14 | 11,20 | 11,10 | 11,20 | 0,36% | 463,00 |
| 09.06.2025 | 11,08 | 11,28 | 11,08 | 11,16 | 0,36% | 2.406,00 |
| 06.06.2025 | 11,28 | 11,28 | 11,08 | 11,12 | -1,59% | 461,00 |
| 05.06.2025 | 11,28 | 11,40 | 11,28 | 11,30 | 0,71% | 984,00 |
| 04.06.2025 | 11,28 | 11,28 | 11,12 | 11,22 | 0,36% | 4.909,00 |
| 03.06.2025 | 11,28 | 11,28 | 11,02 | 11,18 | 0,54% | 1.335,00 |
| 02.06.2025 | 11,18 | 11,18 | 11,08 | 11,12 | 0,00% | 2.167,00 |
| 30.05.2025 | 11,04 | 11,24 | 11,04 | 11,12 | 1,09% | 3.478,00 |
| 29.05.2025 | 11,04 | 11,04 | 11,00 | 11,00 | 0,36% | 99,00 |
| 28.05.2025 | 11,04 | 11,04 | 10,96 | 10,96 | -0,90% | 258,00 |
| 27.05.2025 | 10,86 | 11,06 | 10,86 | 11,06 | 2,22% | 2.979,00 |
| 26.05.2025 | 10,82 | 10,96 | 10,76 | 10,82 | 1,12% | 3.536,00 |
| 23.05.2025 | 10,56 | 10,72 | 10,48 | 10,70 | 1,13% | 7.024,00 |
| 22.05.2025 | 10,46 | 10,62 | 10,46 | 10,58 | 0,76% | 398,00 |
| 21.05.2025 | 10,20 | 10,50 | 10,16 | 10,50 | 2,54% | 292,00 |
| 20.05.2025 | 10,02 | 10,34 | 9,99 | 10,24 | 2,20% | 1.338,00 |
| 19.05.2025 | 10,18 | 10,18 | 10,00 | 10,02 | -1,96% | 315,00 |
| 16.05.2025 | 9,87 | 10,32 | 9,87 | 10,22 | 2,92% | 2.510,00 |
| 15.05.2025 | 9,96 | 9,97 | 9,85 | 9,93 | -0,40% | 367,00 |
| 14.05.2025 | 10,30 | 10,32 | 9,95 | 9,97 | -4,50% | 5.956,00 |
| 13.05.2025 | 10,76 | 10,76 | 10,44 | 10,44 | -3,69% | 2.950,00 |
| 12.05.2025 | 9,89 | 10,96 | 9,89 | 10,84 | 10,39% | 4.062,00 |
| 09.05.2025 | 10,06 | 10,06 | 9,82 | 9,82 | -2,39% | 1.613,00 |
| 08.05.2025 | 10,24 | 10,24 | 9,98 | 10,06 | -0,40% | 452,00 |
| 07.05.2025 | 10,28 | 10,28 | 10,04 | 10,10 | -1,56% | 2.380,00 |
| 06.05.2025 | 10,20 | 10,40 | 10,18 | 10,26 | 0,79% | 1.005,00 |
| 05.05.2025 | 9,96 | 10,24 | 9,90 | 10,18 | 1,80% | 1.943,00 |
| 02.05.2025 | 9,82 | 10,00 | 9,75 | 10,00 | 1,83% | 1.110,00 |
| 30.04.2025 | 9,80 | 9,82 | 9,71 | 9,82 | 0,20% | 79,00 |
| 29.04.2025 | 9,76 | 9,81 | 9,67 | 9,80 | 1,24% | 540,00 |
| 28.04.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -0,10% | 3,00 |
| 25.04.2025 | 9,62 | 9,69 | 9,62 | 9,69 | 1,68% | 3.555,00 |
| 24.04.2025 | 9,52 | 9,60 | 9,48 | 9,53 | 1,49% | 245,00 |
| 23.04.2025 | 9,47 | 9,47 | 9,39 | 9,39 | 0,11% | 353,00 |
| 22.04.2025 | 9,26 | 9,38 | 9,26 | 9,38 | -0,74% | 14,00 |
| 17.04.2025 | 9,26 | 9,45 | 9,26 | 9,45 | 0,32% | 113,00 |
| 16.04.2025 | 9,22 | 9,42 | 9,22 | 9,42 | 1,29% | 178,00 |
| 15.04.2025 | 9,34 | 9,38 | 9,30 | 9,30 | -0,32% | 1.242,00 |
| 14.04.2025 | 9,40 | 9,40 | 9,28 | 9,33 | -0,32% | 78,00 |