13,410€
0,37%
Echtzeit-Aktienkurs ALMIRALL S.A. EO -,12
Bid:
Ask:
Aktienkurse zur ALMIRALL S.A. EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,28 | 13,46 | 13,28 | 13,46 | 0,15% | 148,00 |
| 12.02.2026 | 13,70 | 13,70 | 13,42 | 13,44 | -0,44% | 604,00 |
| 11.02.2026 | 13,26 | 13,64 | 13,22 | 13,50 | 1,66% | 3.848,00 |
| 10.02.2026 | 13,06 | 13,30 | 13,06 | 13,28 | 2,15% | 2.626,00 |
| 09.02.2026 | 12,96 | 13,00 | 12,90 | 13,00 | 0,62% | 163,00 |
| 06.02.2026 | 12,84 | 12,92 | 12,78 | 12,92 | -0,31% | 855,00 |
| 05.02.2026 | 12,98 | 12,98 | 12,82 | 12,96 | 0,47% | 563,00 |
| 04.02.2026 | 12,86 | 12,90 | 12,72 | 12,90 | 0,78% | 555,00 |
| 03.02.2026 | 12,84 | 12,84 | 12,74 | 12,80 | 0,95% | 307,00 |
| 02.02.2026 | 12,48 | 12,68 | 12,40 | 12,68 | 1,44% | 1.078,00 |
| 30.01.2026 | 12,30 | 12,52 | 12,30 | 12,50 | 1,13% | 120,00 |
| 29.01.2026 | 12,40 | 12,40 | 12,32 | 12,36 | 0,16% | 2.886,00 |
| 28.01.2026 | 12,90 | 12,94 | 12,34 | 12,34 | -2,99% | 2.184,00 |
| 27.01.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -0,47% | 876,00 |
| 26.01.2026 | 12,88 | 12,88 | 12,68 | 12,78 | -0,31% | 1.469,00 |
| 23.01.2026 | 12,58 | 12,82 | 12,48 | 12,82 | 2,23% | 2.032,00 |
| 22.01.2026 | 12,56 | 12,58 | 12,54 | 12,54 | 0,48% | 923,00 |
| 21.01.2026 | 12,32 | 12,48 | 12,26 | 12,48 | 1,46% | 5.268,00 |
| 20.01.2026 | 12,88 | 12,88 | 12,28 | 12,30 | -4,21% | 4.005,00 |
| 19.01.2026 | 12,94 | 13,06 | 12,78 | 12,84 | -3,17% | 1.114,00 |
| 16.01.2026 | 13,20 | 13,28 | 13,20 | 13,26 | 0,91% | 154,00 |
| 15.01.2026 | 13,12 | 13,22 | 13,12 | 13,14 | -0,30% | 243,00 |
| 14.01.2026 | 13,18 | 13,26 | 13,16 | 13,18 | 1,07% | 840,00 |
| 13.01.2026 | 13,16 | 13,24 | 13,04 | 13,04 | -0,76% | 390,00 |
| 12.01.2026 | 13,18 | 13,18 | 12,98 | 13,14 | -0,61% | 1.936,00 |
| 09.01.2026 | 13,54 | 13,54 | 13,08 | 13,22 | -2,22% | 451,00 |
| 08.01.2026 | 13,52 | 13,72 | 13,48 | 13,52 | 0,60% | 1.124,00 |
| 07.01.2026 | 13,16 | 13,44 | 13,16 | 13,44 | 1,51% | 2.471,00 |
| 06.01.2026 | 13,16 | 13,24 | 13,12 | 13,24 | 0,76% | 14,00 |
| 05.01.2026 | 13,00 | 13,26 | 12,92 | 13,14 | 2,34% | 1.081,00 |
| 02.01.2026 | 12,96 | 12,98 | 12,74 | 12,84 | -0,77% | 480,00 |
| 30.12.2025 | 12,92 | 13,00 | 12,92 | 12,94 | -0,61% | 511,00 |
| 29.12.2025 | 12,70 | 13,02 | 12,70 | 13,02 | 0,31% | 2.166,00 |
| 23.12.2025 | 12,94 | 13,00 | 12,92 | 12,98 | -0,46% | 5.523,00 |
| 22.12.2025 | 12,90 | 13,04 | 12,86 | 13,04 | 0,15% | 2.109,00 |
| 19.12.2025 | 12,80 | 13,02 | 12,80 | 13,02 | 0,77% | 627,00 |
| 18.12.2025 | 12,88 | 12,92 | 12,78 | 12,92 | 1,10% | 644,00 |
| 17.12.2025 | 12,72 | 12,94 | 12,72 | 12,78 | 0,63% | 3.570,00 |
| 16.12.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -4,80% | 1.011,00 |
| 15.12.2025 | 13,30 | 13,38 | 13,18 | 13,34 | 0,15% | 2.317,00 |
| 12.12.2025 | 13,24 | 13,32 | 13,18 | 13,32 | 0,76% | 471,00 |
| 11.12.2025 | 13,02 | 13,22 | 13,02 | 13,22 | 1,54% | 558,00 |
| 10.12.2025 | 13,06 | 13,06 | 12,90 | 13,02 | 0,15% | 343,00 |
| 09.12.2025 | 13,16 | 13,18 | 12,98 | 13,00 | -1,22% | 1.800,00 |
| 08.12.2025 | 12,98 | 13,20 | 12,90 | 13,16 | 1,08% | 548,00 |
| 05.12.2025 | 12,94 | 13,04 | 12,84 | 13,02 | 1,24% | 1.481,00 |
| 04.12.2025 | 12,88 | 12,92 | 12,80 | 12,86 | 0,63% | 321,00 |
| 03.12.2025 | 12,72 | 12,84 | 12,72 | 12,78 | 0,00% | 2.498,00 |
| 02.12.2025 | 12,76 | 12,96 | 12,74 | 12,78 | 0,79% | 2.219,00 |
| 01.12.2025 | 12,64 | 12,68 | 12,54 | 12,68 | 0,63% | 362,00 |
| 28.11.2025 | 12,56 | 12,60 | 12,42 | 12,60 | 0,96% | 1.013,00 |
| 27.11.2025 | 12,64 | 12,64 | 12,48 | 12,48 | -1,27% | 1.337,00 |
| 26.11.2025 | 12,70 | 12,70 | 12,62 | 12,64 | -0,63% | 1.361,00 |
| 25.11.2025 | 12,60 | 12,76 | 12,40 | 12,72 | 0,79% | 3.494,00 |
| 24.11.2025 | 12,66 | 12,66 | 12,36 | 12,62 | 0,96% | 1.121,00 |
| 21.11.2025 | 12,32 | 12,50 | 12,22 | 12,50 | 1,13% | 868,00 |
| 20.11.2025 | 12,50 | 12,74 | 12,36 | 12,36 | -1,12% | 6.113,00 |
| 19.11.2025 | 12,32 | 12,52 | 12,22 | 12,50 | 0,97% | 4.090,00 |
| 18.11.2025 | 12,14 | 12,38 | 12,14 | 12,38 | 0,16% | 492,00 |
| 17.11.2025 | 12,38 | 12,38 | 12,26 | 12,36 | -0,32% | 73,00 |
| 14.11.2025 | 12,18 | 12,40 | 12,14 | 12,40 | 0,81% | 1.201,00 |
| 13.11.2025 | 12,32 | 12,40 | 12,26 | 12,30 | 1,49% | 234,00 |
| 12.11.2025 | 12,14 | 12,26 | 12,08 | 12,12 | -0,33% | 1.079,00 |
| 11.11.2025 | 11,98 | 12,16 | 11,92 | 12,16 | 2,88% | 306,00 |
| 10.11.2025 | 11,88 | 12,76 | 11,74 | 11,82 | 2,07% | 3.978,00 |
| 07.11.2025 | 11,58 | 11,62 | 11,58 | 11,58 | -1,86% | 204,00 |
| 06.11.2025 | 11,76 | 11,80 | 11,64 | 11,80 | 0,17% | 1.831,00 |
| 05.11.2025 | 12,06 | 12,06 | 11,70 | 11,78 | -3,44% | 1.480,00 |
| 04.11.2025 | 12,00 | 12,20 | 11,98 | 12,20 | 1,50% | 2.245,00 |
| 03.11.2025 | 12,52 | 12,52 | 12,02 | 12,02 | -3,38% | 1.117,00 |
| 31.10.2025 | 12,52 | 12,60 | 12,44 | 12,44 | -0,80% | 1.590,00 |
| 30.10.2025 | 12,50 | 12,58 | 12,50 | 12,54 | -0,95% | 6,00 |
| 29.10.2025 | 12,68 | 12,78 | 12,66 | 12,66 | -0,31% | 2.237,00 |
| 28.10.2025 | 12,66 | 12,70 | 12,64 | 12,70 | 0,79% | 3.006,00 |
| 27.10.2025 | 12,72 | 12,72 | 12,38 | 12,60 | 0,32% | 2.360,00 |
| 24.10.2025 | 12,34 | 12,66 | 12,32 | 12,56 | 3,63% | 3.068,00 |
| 23.10.2025 | 12,16 | 12,16 | 12,12 | 12,12 | 0,66% | 92,00 |
| 22.10.2025 | 11,94 | 12,08 | 11,94 | 12,04 | 1,01% | 605,00 |
| 21.10.2025 | 11,90 | 11,94 | 11,90 | 11,92 | -1,32% | 430,00 |
| 20.10.2025 | 12,26 | 12,26 | 12,00 | 12,08 | -0,33% | 1.757,00 |
| 17.10.2025 | 11,96 | 12,16 | 11,96 | 12,12 | 0,00% | 4.072,00 |
| 16.10.2025 | 11,98 | 12,12 | 11,92 | 12,12 | 1,51% | 240,00 |
| 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 |