10,060€
-2,52%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,30 | 10,30 | 10,04 | 10,10 | -2,13% | 500,00 |
| 08.09.2026 | 10,38 | 10,38 | 10,32 | 10,32 | -0,39% | 617,00 |
| 07.09.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -0,19% | 626,00 |
| 04.09.2026 | 10,44 | 10,44 | 10,38 | 10,38 | 0,00% | 4,00 |
| 03.09.2026 | 10,42 | 10,42 | 10,38 | 10,38 | -0,95% | 1.386,00 |
| 02.09.2026 | 10,46 | 10,48 | 10,34 | 10,48 | -0,38% | 365,00 |
| 01.09.2026 | 10,32 | 10,54 | 10,24 | 10,52 | 2,73% | 1.932,00 |
| 31.08.2026 | 10,34 | 10,34 | 10,24 | 10,24 | -0,39% | 634,00 |
| 28.08.2026 | 10,40 | 10,40 | 10,28 | 10,28 | -1,53% | 1.702,00 |
| 27.08.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 0,38% | 67,00 |
| 26.08.2026 | 10,42 | 10,42 | 10,40 | 10,40 | 0,58% | 53,00 |
| 25.08.2026 | 10,34 | 10,42 | 10,30 | 10,34 | 0,19% | 1.912,00 |
| 24.08.2026 | 10,56 | 10,56 | 10,26 | 10,32 | -2,46% | 749,00 |
| 21.08.2026 | 10,32 | 10,60 | 10,32 | 10,58 | 1,34% | 1.483,00 |
| 20.08.2026 | 10,30 | 10,50 | 10,30 | 10,44 | 1,75% | 1.919,00 |
| 19.08.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -2,84% | 110,00 |
| 18.08.2026 | 10,42 | 10,56 | 10,42 | 10,56 | 1,15% | 34,00 |
| 17.08.2026 | 10,54 | 10,54 | 10,44 | 10,44 | 0,00% | 100,00 |
| 14.08.2026 | 10,64 | 10,64 | 10,44 | 10,44 | -1,88% | 3.830,00 |
| 13.08.2026 | 10,68 | 10,68 | 10,64 | 10,64 | 0,00% | 48,00 |
| 12.08.2026 | 10,66 | 10,68 | 10,62 | 10,64 | -0,19% | 3.451,00 |
| 11.08.2026 | 10,80 | 10,80 | 10,66 | 10,66 | -1,30% | 51,00 |
| 10.08.2026 | 10,82 | 10,82 | 10,80 | 10,80 | -0,37% | 281,00 |
| 07.08.2026 | 10,98 | 10,98 | 10,84 | 10,84 | -1,63% | 37,00 |
| 06.08.2026 | 10,96 | 11,02 | 10,96 | 11,02 | 0,92% | 350,00 |
| 05.08.2026 | 11,06 | 11,06 | 10,92 | 10,92 | -0,73% | 3.932,00 |
| 04.08.2026 | 10,92 | 11,00 | 10,88 | 11,00 | 0,36% | 293,00 |
| 03.08.2026 | 11,22 | 11,28 | 10,92 | 10,96 | -2,66% | 882,00 |
| 31.07.2026 | 11,26 | 11,26 | 11,20 | 11,26 | 0,00% | 47,00 |
| 30.07.2026 | 11,48 | 11,48 | 11,26 | 11,26 | -1,57% | 461,00 |
| 29.07.2026 | 11,46 | 11,52 | 11,44 | 11,44 | -2,39% | 219,00 |
| 28.07.2026 | 11,14 | 11,82 | 11,14 | 11,72 | 4,83% | 2.821,00 |
| 27.07.2026 | 11,32 | 11,36 | 11,18 | 11,18 | -2,44% | 1.082,00 |
| 24.07.2026 | 11,14 | 11,86 | 11,14 | 11,46 | 3,24% | 1.745,00 |
| 23.07.2026 | 10,92 | 11,10 | 10,92 | 11,10 | 0,36% | 113,00 |
| 22.07.2026 | 11,12 | 11,12 | 11,06 | 11,06 | 1,28% | 226,00 |
| 21.07.2026 | 10,88 | 10,92 | 10,88 | 10,92 | 0,00% | 101,00 |
| 20.07.2026 | 10,70 | 10,92 | 10,70 | 10,92 | 1,87% | 274,00 |
| 17.07.2026 | 10,60 | 10,74 | 10,60 | 10,72 | 0,75% | 389,00 |
| 16.07.2026 | 10,56 | 10,64 | 10,56 | 10,64 | -0,93% | 128,00 |
| 15.07.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 0,19% | 21,00 |
| 14.07.2026 | 10,80 | 10,80 | 10,72 | 10,72 | -1,65% | 585,00 |
| 13.07.2026 | 11,12 | 11,12 | 10,90 | 10,90 | -3,20% | 1.331,00 |
| 10.07.2026 | 11,48 | 11,50 | 11,26 | 11,26 | -1,57% | 1.175,00 |
| 09.07.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -0,35% | 1,00 |
| 08.07.2026 | 11,50 | 11,56 | 11,48 | 11,48 | -2,05% | 41,00 |
| 07.07.2026 | 11,60 | 11,74 | 11,60 | 11,72 | 1,56% | 4.171,00 |
| 06.07.2026 | 11,36 | 11,54 | 11,36 | 11,54 | 1,05% | 513,00 |
| 03.07.2026 | 11,36 | 11,42 | 11,36 | 11,42 | -0,35% | 298,00 |
| 02.07.2026 | 11,48 | 11,56 | 11,46 | 11,46 | 2,69% | 1.180,00 |
| 01.07.2026 | 11,28 | 11,28 | 11,16 | 11,16 | -0,89% | 266,00 |
| 30.06.2026 | 11,28 | 11,30 | 11,26 | 11,26 | -0,71% | 198,00 |
| 29.06.2026 | 11,34 | 11,34 | 11,30 | 11,34 | 0,53% | 48,00 |
| 26.06.2026 | 11,22 | 11,28 | 11,22 | 11,28 | -0,70% | 10,00 |
| 25.06.2026 | 11,26 | 11,36 | 11,26 | 11,36 | 0,71% | 137,00 |
| 24.06.2026 | 11,14 | 11,32 | 11,14 | 11,28 | 0,18% | 37,00 |
| 23.06.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 0,54% | 20,00 |
| 22.06.2026 | 11,12 | 11,20 | 11,08 | 11,20 | 0,90% | 107,00 |
| 19.06.2026 | 11,13 | 11,27 | 11,09 | 11,10 | -0,63% | - |
| 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 |