12,100€
0,17%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,07 | 12,11 | 11,85 | 11,92 | -1,32% | - |
| 14.10.2025 | 12,00 | 12,16 | 11,94 | 12,08 | 0,67% | 131.431,00 |
| 13.10.2025 | 11,90 | 12,12 | 11,84 | 12,00 | 0,17% | 127.550,00 |
| 10.10.2025 | 11,98 | 12,08 | 11,86 | 11,98 | 0,50% | 174.335,00 |
| 09.10.2025 | 11,92 | 12,06 | 11,90 | 11,92 | 0,17% | 227.855,00 |
| 08.10.2025 | 11,78 | 11,94 | 11,76 | 11,90 | 1,02% | 65.897,00 |
| 07.10.2025 | 12,00 | 12,00 | 11,60 | 11,78 | -1,83% | 85.320,00 |
| 06.10.2025 | 11,98 | 12,14 | 11,88 | 12,00 | 0,50% | 131.542,00 |
| 03.10.2025 | 11,86 | 12,00 | 11,82 | 11,94 | 0,51% | 116.369,00 |
| 02.10.2025 | 11,80 | 11,92 | 11,76 | 11,88 | 0,34% | 81.749,00 |
| 01.10.2025 | 11,58 | 12,00 | 11,58 | 11,84 | 2,96% | 185.849,00 |
| 30.09.2025 | 11,30 | 11,52 | 11,30 | 11,50 | 1,59% | 118.283,00 |
| 29.09.2025 | 11,28 | 11,42 | 11,22 | 11,32 | 0,89% | 67.866,00 |
| 26.09.2025 | 11,26 | 11,26 | 11,12 | 11,22 | -0,71% | 71.342,00 |
| 25.09.2025 | 11,42 | 11,42 | 11,24 | 11,30 | -1,57% | 78.414,00 |
| 24.09.2025 | 11,32 | 11,54 | 11,32 | 11,48 | 0,88% | 83.899,00 |
| 23.09.2025 | 11,60 | 11,60 | 11,34 | 11,38 | -1,90% | 89.510,00 |
| 22.09.2025 | 11,50 | 11,66 | 11,38 | 11,60 | 1,22% | 105.478,00 |
| 19.09.2025 | 11,26 | 11,54 | 11,24 | 11,46 | 1,78% | 212.599,00 |
| 18.09.2025 | 11,30 | 11,32 | 11,20 | 11,26 | -0,18% | 44.062,00 |
| 17.09.2025 | 11,04 | 11,30 | 10,94 | 11,28 | 1,44% | 100.114,00 |
| 16.09.2025 | 11,16 | 11,26 | 11,10 | 11,12 | -0,54% | 46.033,00 |
| 15.09.2025 | 11,20 | 11,28 | 11,06 | 11,18 | 0,36% | 91.940,00 |
| 12.09.2025 | 11,30 | 11,30 | 11,08 | 11,14 | -1,07% | 54.584,00 |
| 11.09.2025 | 11,14 | 11,26 | 11,08 | 11,26 | 1,62% | 102.624,00 |
| 10.09.2025 | 11,04 | 11,20 | 11,02 | 11,08 | 0,00% | 65.263,00 |
| 09.09.2025 | 11,22 | 11,22 | 11,04 | 11,08 | -1,25% | 44.409,00 |
| 08.09.2025 | 10,98 | 11,22 | 10,98 | 11,22 | 2,37% | 78.402,00 |
| 05.09.2025 | 11,12 | 11,12 | 10,88 | 10,96 | -1,44% | 107.608,00 |
| 04.09.2025 | 11,12 | 11,26 | 11,10 | 11,12 | -0,71% | 122.247,00 |
| 03.09.2025 | 11,30 | 11,30 | 11,04 | 11,20 | -0,71% | 66.023,00 |
| 02.09.2025 | 11,12 | 11,34 | 11,12 | 11,28 | 0,89% | 112.639,00 |
| 01.09.2025 | 11,16 | 11,32 | 11,16 | 11,18 | 0,18% | 58.759,00 |
| 29.08.2025 | 11,42 | 11,42 | 11,12 | 11,16 | -2,11% | 64.142,00 |
| 28.08.2025 | 11,10 | 11,42 | 11,10 | 11,40 | 2,15% | 163.843,00 |
| 27.08.2025 | 11,02 | 11,18 | 11,02 | 11,16 | 0,72% | 84.299,00 |
| 26.08.2025 | 11,00 | 11,18 | 10,98 | 11,08 | 0,54% | 343.303,00 |
| 25.08.2025 | 11,16 | 11,20 | 11,00 | 11,02 | -1,61% | 58.326,00 |
| 22.08.2025 | 11,10 | 11,26 | 11,06 | 11,20 | 1,08% | 89.637,00 |
| 21.08.2025 | 11,10 | 11,18 | 10,98 | 11,08 | 0,00% | 77.517,00 |
| 20.08.2025 | 11,10 | 11,12 | 10,94 | 11,08 | -0,54% | 97.815,00 |
| 19.08.2025 | 11,32 | 11,40 | 11,10 | 11,14 | -1,59% | 149.333,00 |
| 18.08.2025 | 11,18 | 11,32 | 11,12 | 11,32 | 1,98% | 155.237,00 |
| 15.08.2025 | 11,38 | 11,38 | 11,00 | 11,10 | -1,07% | 191.379,00 |
| 14.08.2025 | 10,90 | 11,28 | 10,90 | 11,22 | 3,89% | 460.414,00 |
| 13.08.2025 | 10,46 | 10,92 | 10,44 | 10,80 | 4,05% | 220.688,00 |
| 12.08.2025 | 10,48 | 10,48 | 10,26 | 10,38 | -0,38% | 69.444,00 |
| 11.08.2025 | 10,30 | 10,48 | 10,30 | 10,42 | 1,17% | 84.134,00 |
| 08.08.2025 | 10,22 | 10,34 | 10,22 | 10,30 | 0,59% | 62.978,00 |
| 07.08.2025 | 10,24 | 10,28 | 10,08 | 10,24 | 0,99% | 76.101,00 |
| 06.08.2025 | 10,30 | 10,36 | 10,06 | 10,14 | -1,93% | 99.437,00 |
| 05.08.2025 | 10,38 | 10,40 | 10,26 | 10,34 | 0,39% | 68.301,00 |
| 04.08.2025 | 10,28 | 10,38 | 10,22 | 10,30 | 0,59% | 76.357,00 |
| 01.08.2025 | 10,50 | 10,54 | 10,18 | 10,24 | -3,21% | 144.863,00 |
| 31.07.2025 | 10,94 | 10,94 | 10,52 | 10,58 | -2,40% | 128.187,00 |
| 30.07.2025 | 10,96 | 10,98 | 10,80 | 10,84 | -1,28% | 101.903,00 |
| 29.07.2025 | 10,88 | 11,08 | 10,76 | 10,98 | 1,67% | 119.423,00 |
| 28.07.2025 | 10,84 | 11,18 | 10,76 | 10,80 | 0,56% | 147.450,00 |
| 25.07.2025 | 11,20 | 11,50 | 10,60 | 10,74 | -0,19% | 428.070,00 |
| 24.07.2025 | 10,60 | 10,84 | 10,60 | 10,76 | 2,28% | 95.720,00 |
| 23.07.2025 | 10,50 | 10,68 | 10,50 | 10,52 | -0,57% | 92.280,00 |
| 22.07.2025 | 10,66 | 10,70 | 10,50 | 10,58 | -0,56% | 82.788,00 |
| 21.07.2025 | 10,72 | 10,72 | 10,60 | 10,64 | -0,56% | 59.106,00 |
| 18.07.2025 | 10,60 | 10,78 | 10,52 | 10,70 | 0,19% | 189.401,00 |
| 17.07.2025 | 10,58 | 10,76 | 10,56 | 10,68 | 0,38% | 94.867,00 |
| 16.07.2025 | 10,60 | 10,74 | 10,46 | 10,64 | -1,30% | 124.383,00 |
| 15.07.2025 | 11,06 | 11,06 | 10,76 | 10,78 | -2,18% | 92.601,00 |
| 14.07.2025 | 10,88 | 11,02 | 10,86 | 11,02 | 0,73% | 48.506,00 |
| 11.07.2025 | 11,06 | 11,08 | 10,90 | 10,94 | -0,55% | 81.257,00 |
| 10.07.2025 | 10,80 | 11,06 | 10,80 | 11,00 | 1,10% | 81.218,00 |
| 09.07.2025 | 10,84 | 10,94 | 10,80 | 10,88 | 0,55% | 68.763,00 |
| 08.07.2025 | 10,68 | 10,90 | 10,66 | 10,82 | 1,31% | 98.887,00 |
| 07.07.2025 | 10,74 | 10,74 | 10,64 | 10,68 | -0,74% | 71.598,00 |
| 04.07.2025 | 10,62 | 10,78 | 10,56 | 10,76 | 1,32% | 59.558,00 |
| 03.07.2025 | 10,68 | 10,68 | 10,60 | 10,62 | 0,19% | 89.205,00 |
| 02.07.2025 | 10,60 | 10,62 | 10,44 | 10,60 | -0,38% | 99.271,00 |
| 01.07.2025 | 10,62 | 10,68 | 10,56 | 10,64 | 0,00% | 87.743,00 |
| 30.06.2025 | 10,64 | 10,70 | 10,60 | 10,64 | -0,19% | 38.936,00 |
| 27.06.2025 | 10,78 | 10,78 | 10,64 | 10,66 | -0,93% | 71.155,00 |
| 26.06.2025 | 10,74 | 10,80 | 10,68 | 10,76 | 0,19% | 62.508,00 |
| 25.06.2025 | 10,84 | 10,88 | 10,64 | 10,74 | 0,00% | 108.126,00 |
| 24.06.2025 | 10,70 | 10,82 | 10,66 | 10,74 | 1,13% | 104.858,00 |
| 23.06.2025 | 10,60 | 10,70 | 10,54 | 10,62 | -0,56% | 61.671,00 |
| 20.06.2025 | 10,78 | 10,94 | 10,68 | 10,68 | -1,84% | 481.206,00 |
| 19.06.2025 | 10,70 | 10,96 | 10,68 | 10,88 | 0,74% | 116.322,00 |
| 18.06.2025 | 10,74 | 10,88 | 10,70 | 10,80 | -0,92% | 99.198,00 |
| 17.06.2025 | 10,90 | 10,94 | 10,80 | 10,90 | -0,37% | 74.618,00 |
| 16.06.2025 | 10,90 | 11,14 | 10,90 | 10,94 | -0,18% | 119.707,00 |
| 13.06.2025 | 10,76 | 11,10 | 10,60 | 10,96 | -1,62% | 108.787,00 |
| 12.06.2025 | 10,90 | 11,18 | 10,84 | 11,14 | 1,64% | 228.754,00 |
| 11.06.2025 | 11,14 | 11,26 | 10,92 | 10,96 | -1,62% | 127.214,00 |
| 10.06.2025 | 11,12 | 11,20 | 11,06 | 11,14 | 0,00% | 94.741,00 |
| 09.06.2025 | 11,12 | 11,34 | 11,10 | 11,14 | 0,18% | 100.147,00 |
| 06.06.2025 | 11,26 | 11,32 | 11,12 | 11,12 | -1,42% | 88.947,00 |
| 05.06.2025 | 11,16 | 11,40 | 11,16 | 11,28 | 0,89% | 64.694,00 |
| 04.06.2025 | 11,22 | 11,28 | 11,12 | 11,18 | -0,18% | 95.207,00 |
| 03.06.2025 | 11,10 | 11,26 | 11,00 | 11,20 | 1,27% | 117.323,00 |
| 02.06.2025 | 11,16 | 11,28 | 11,00 | 11,06 | -0,90% | 136.957,00 |
| 30.05.2025 | 11,02 | 11,30 | 10,94 | 11,16 | 1,45% | 215.197,00 |
| 29.05.2025 | 11,02 | 11,08 | 10,94 | 11,00 | 0,00% | 69.557,00 |