12,060€
1,01%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,24 | 12,24 | 11,86 | 11,94 | -1,97% | 1.472,00 |
| 14.10.2025 | 12,50 | 12,50 | 11,96 | 12,18 | 1,84% | 1.685,00 |
| 13.10.2025 | 12,10 | 12,10 | 11,96 | 11,96 | 0,00% | 99,00 |
| 10.10.2025 | 11,96 | 12,08 | 11,92 | 11,96 | 0,17% | 2.129,00 |
| 09.10.2025 | 12,06 | 12,06 | 11,94 | 11,94 | 0,00% | 341,00 |
| 08.10.2025 | 11,74 | 11,94 | 11,74 | 11,94 | 1,70% | 201,00 |
| 07.10.2025 | 12,02 | 12,02 | 11,66 | 11,74 | -2,00% | 1.968,00 |
| 06.10.2025 | 11,92 | 12,06 | 11,92 | 11,98 | -0,17% | 1.475,00 |
| 03.10.2025 | 11,92 | 12,00 | 11,82 | 12,00 | 1,18% | 42,00 |
| 02.10.2025 | 11,90 | 11,92 | 11,80 | 11,86 | -0,67% | 697,00 |
| 01.10.2025 | 11,48 | 11,94 | 11,48 | 11,94 | 3,47% | 4.468,00 |
| 30.09.2025 | 11,34 | 11,54 | 11,28 | 11,54 | 1,76% | 564,00 |
| 29.09.2025 | 11,28 | 11,34 | 11,28 | 11,34 | 1,43% | 145,00 |
| 26.09.2025 | 11,22 | 11,24 | 11,18 | 11,18 | -0,89% | 586,00 |
| 25.09.2025 | 11,52 | 11,52 | 11,20 | 11,28 | -1,40% | 4.045,00 |
| 24.09.2025 | 11,44 | 11,52 | 11,44 | 11,44 | 0,18% | 483,00 |
| 23.09.2025 | 11,58 | 11,58 | 11,36 | 11,42 | -1,21% | 1.899,00 |
| 22.09.2025 | 11,44 | 11,62 | 11,40 | 11,56 | 1,05% | 485,00 |
| 19.09.2025 | 11,18 | 11,52 | 11,18 | 11,44 | 1,24% | 3.230,00 |
| 18.09.2025 | 11,28 | 11,30 | 11,26 | 11,30 | 0,53% | 4.196,00 |
| 17.09.2025 | 11,16 | 11,24 | 11,14 | 11,24 | 0,54% | 1.172,00 |
| 16.09.2025 | 11,22 | 11,24 | 11,18 | 11,18 | -0,36% | 511,00 |
| 15.09.2025 | 11,20 | 11,22 | 11,14 | 11,22 | 0,90% | 33,00 |
| 12.09.2025 | 11,16 | 11,16 | 11,12 | 11,12 | -0,89% | 135,00 |
| 11.09.2025 | 11,07 | 11,22 | 11,07 | 11,22 | 1,17% | 95,00 |
| 10.09.2025 | 11,10 | 11,20 | 11,06 | 11,09 | -1,07% | 54,00 |
| 08.09.2025 | 11,00 | 11,22 | 10,98 | 11,21 | 2,47% | 624,00 |
| 05.09.2025 | 11,04 | 11,08 | 10,94 | 10,94 | -1,26% | 445,00 |
| 04.09.2025 | 11,18 | 11,24 | 11,08 | 11,08 | -1,42% | 137,00 |
| 03.09.2025 | 11,30 | 11,30 | 11,12 | 11,24 | -1,06% | 1.065,00 |
| 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 |