11,150€
-1,33%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,29 | 11,34 | 11,12 | 11,17 | -1,15% | - |
| 17.06.2026 | 11,28 | 11,30 | 11,28 | 11,30 | -0,35% | 331,00 |
| 16.06.2026 | 11,32 | 11,34 | 11,32 | 11,34 | -0,70% | 26,00 |
| 15.06.2026 | 11,34 | 11,60 | 11,32 | 11,42 | 0,35% | 1.463,00 |
| 12.06.2026 | 11,50 | 11,52 | 11,30 | 11,38 | -0,18% | 1.525,00 |
| 11.06.2026 | 11,04 | 11,40 | 11,04 | 11,40 | 2,89% | 576,00 |
| 10.06.2026 | 11,12 | 11,16 | 11,00 | 11,08 | -0,36% | 140,00 |
| 09.06.2026 | 11,04 | 11,12 | 11,04 | 11,12 | 0,36% | 98,00 |
| 08.06.2026 | 11,12 | 11,20 | 11,06 | 11,08 | -1,60% | 565,00 |
| 05.06.2026 | 11,06 | 11,30 | 11,02 | 11,26 | 1,62% | 3.399,00 |
| 04.06.2026 | 11,02 | 11,14 | 10,96 | 11,08 | 0,91% | 732,00 |
| 03.06.2026 | 10,96 | 10,98 | 10,90 | 10,98 | 0,92% | 60,00 |
| 02.06.2026 | 11,18 | 11,18 | 10,88 | 10,88 | -2,33% | 861,00 |
| 01.06.2026 | 11,40 | 11,40 | 11,14 | 11,14 | -2,28% | 395,00 |
| 29.05.2026 | 11,74 | 11,74 | 11,32 | 11,40 | -2,73% | 674,00 |
| 28.05.2026 | 11,72 | 11,72 | 11,72 | 11,72 | 0,86% | 92,00 |
| 27.05.2026 | 11,90 | 11,90 | 11,62 | 11,62 | -2,02% | 365,00 |
| 26.05.2026 | 11,74 | 11,87 | 11,71 | 11,86 | 1,02% | - |
| 25.05.2026 | 11,76 | 11,78 | 11,74 | 11,74 | 1,03% | 338,00 |
| 22.05.2026 | 11,46 | 11,62 | 11,38 | 11,62 | 2,65% | 588,00 |
| 21.05.2026 | 11,38 | 11,38 | 11,26 | 11,32 | -1,05% | 675,00 |
| 20.05.2026 | 11,22 | 11,44 | 11,22 | 11,44 | 2,51% | 129,00 |
| 19.05.2026 | 11,22 | 11,26 | 11,16 | 11,16 | -0,89% | 19,00 |
| 18.05.2026 | 11,22 | 11,32 | 11,18 | 11,26 | -0,71% | 178,00 |
| 15.05.2026 | 11,40 | 11,48 | 11,30 | 11,34 | -1,73% | 479,00 |
| 14.05.2026 | 11,48 | 11,54 | 11,48 | 11,54 | -0,69% | 124,00 |
| 13.05.2026 | 11,64 | 11,64 | 11,58 | 11,62 | -0,34% | 652,00 |
| 12.05.2026 | 11,54 | 11,66 | 11,42 | 11,66 | 0,69% | 2.068,00 |
| 11.05.2026 | 11,88 | 11,96 | 11,56 | 11,58 | -3,66% | 2.443,00 |
| 08.05.2026 | 12,16 | 12,18 | 12,02 | 12,02 | -1,15% | 113,00 |
| 07.05.2026 | 12,22 | 12,22 | 12,06 | 12,16 | -0,82% | 1.205,00 |
| 06.05.2026 | 12,34 | 12,40 | 12,26 | 12,26 | -1,13% | 2.137,00 |
| 05.05.2026 | 12,36 | 12,44 | 12,32 | 12,40 | 1,47% | 100,00 |
| 04.05.2026 | 12,64 | 12,64 | 12,22 | 12,22 | -2,24% | 1.131,00 |
| 30.04.2026 | 12,30 | 12,52 | 12,30 | 12,50 | 0,64% | 311,00 |
| 29.04.2026 | 12,44 | 12,44 | 12,42 | 12,42 | -1,43% | 80,00 |
| 28.04.2026 | 12,42 | 12,60 | 12,36 | 12,60 | 0,00% | 734,00 |
| 27.04.2026 | 12,70 | 12,70 | 12,56 | 12,60 | -0,63% | 599,00 |
| 24.04.2026 | 12,72 | 12,80 | 12,68 | 12,68 | -1,25% | 436,00 |
| 23.04.2026 | 12,80 | 12,84 | 12,80 | 12,84 | 0,00% | 51,00 |
| 22.04.2026 | 12,76 | 12,88 | 12,76 | 12,84 | 0,16% | 19,00 |
| 21.04.2026 | 12,90 | 12,90 | 12,82 | 12,82 | 0,79% | 62,00 |
| 20.04.2026 | 12,64 | 12,80 | 12,62 | 12,72 | 0,79% | 213,00 |
| 17.04.2026 | 12,66 | 13,06 | 12,58 | 12,62 | -1,10% | 3.340,00 |
| 16.04.2026 | 13,16 | 13,16 | 12,76 | 12,76 | -3,04% | 607,00 |
| 15.04.2026 | 13,40 | 13,48 | 13,10 | 13,16 | -1,35% | 3.227,00 |
| 14.04.2026 | 13,14 | 13,46 | 13,14 | 13,34 | 1,99% | 3.895,00 |
| 13.04.2026 | 12,88 | 13,08 | 12,80 | 13,08 | 0,46% | 1.234,00 |
| 10.04.2026 | 12,80 | 13,06 | 12,80 | 13,02 | 2,36% | 5.383,00 |
| 09.04.2026 | 12,56 | 12,78 | 12,56 | 12,72 | 2,09% | 104,00 |
| 08.04.2026 | 12,68 | 12,68 | 12,34 | 12,46 | 3,15% | 3.703,00 |
| 07.04.2026 | 12,34 | 12,40 | 12,08 | 12,08 | -0,33% | 3.099,00 |
| 02.04.2026 | 12,22 | 12,22 | 12,12 | 12,12 | -1,46% | 2.380,00 |
| 01.04.2026 | 12,44 | 12,44 | 12,28 | 12,30 | -0,97% | 1.953,00 |
| 31.03.2026 | 12,18 | 12,42 | 12,10 | 12,42 | 2,31% | 2.756,00 |
| 30.03.2026 | 12,04 | 12,14 | 11,96 | 12,14 | 0,17% | 16,00 |
| 27.03.2026 | 12,04 | 12,12 | 11,86 | 12,12 | 2,02% | 1.363,00 |
| 26.03.2026 | 11,94 | 12,10 | 11,88 | 11,88 | 2,24% | 2.060,00 |
| 25.03.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 1,93% | 144,00 |
| 24.03.2026 | 11,34 | 11,40 | 11,34 | 11,40 | 0,35% | 229,00 |
| 23.03.2026 | 11,18 | 11,36 | 11,06 | 11,36 | 0,53% | 2.431,00 |
| 20.03.2026 | 11,40 | 11,40 | 11,30 | 11,30 | 1,25% | 185,00 |
| 19.03.2026 | 11,26 | 11,32 | 11,14 | 11,16 | -2,11% | 1.056,00 |
| 18.03.2026 | 11,52 | 11,70 | 11,40 | 11,40 | 0,00% | 2.874,00 |
| 17.03.2026 | 11,38 | 11,56 | 11,34 | 11,40 | 0,18% | 2.317,00 |
| 16.03.2026 | 11,40 | 11,56 | 11,36 | 11,38 | 0,18% | 1.731,00 |
| 13.03.2026 | 11,48 | 11,52 | 11,32 | 11,36 | -1,90% | 1.986,00 |
| 12.03.2026 | 11,58 | 11,72 | 11,50 | 11,58 | -1,53% | 238,00 |
| 11.03.2026 | 11,90 | 11,90 | 11,70 | 11,76 | -1,01% | 505,00 |
| 10.03.2026 | 12,10 | 12,16 | 11,82 | 11,88 | 0,85% | 303,00 |
| 09.03.2026 | 11,62 | 11,78 | 11,62 | 11,78 | -2,16% | 880,00 |
| 06.03.2026 | 12,20 | 12,20 | 12,04 | 12,04 | -0,33% | 1.941,00 |
| 05.03.2026 | 12,32 | 12,32 | 11,98 | 12,08 | -0,98% | 782,00 |
| 04.03.2026 | 12,24 | 12,28 | 12,20 | 12,20 | 0,99% | 924,00 |
| 03.03.2026 | 12,32 | 12,32 | 11,98 | 12,08 | -3,36% | 1.614,00 |
| 02.03.2026 | 12,64 | 12,64 | 12,36 | 12,50 | -2,80% | 3.431,00 |
| 27.02.2026 | 12,90 | 12,94 | 12,80 | 12,86 | 0,16% | 306,00 |
| 26.02.2026 | 13,12 | 13,16 | 12,84 | 12,84 | -2,28% | 3.200,00 |
| 25.02.2026 | 12,92 | 13,14 | 12,92 | 13,14 | 1,86% | 2.950,00 |
| 24.02.2026 | 12,64 | 12,90 | 12,46 | 12,90 | 2,22% | 5.959,00 |
| 23.02.2026 | 13,50 | 13,50 | 12,62 | 12,62 | -6,66% | 8.407,00 |
| 20.02.2026 | 13,70 | 13,78 | 13,36 | 13,52 | -3,15% | 768,00 |
| 19.02.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 1,31% | 30,00 |
| 18.02.2026 | 13,72 | 13,80 | 13,72 | 13,78 | 3,30% | 1.787,00 |
| 17.02.2026 | 13,34 | 13,40 | 13,30 | 13,34 | -1,19% | 166,00 |
| 16.02.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 0,30% | 517,00 |
| 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 |