13,350€
0,98%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,29 | 13,39 | 13,10 | 13,37 | 1,13% | - |
| 12.12.2025 | 13,20 | 13,38 | 13,16 | 13,22 | 0,00% | 243.903,00 |
| 11.12.2025 | 13,08 | 13,22 | 12,92 | 13,22 | 1,07% | 110.141,00 |
| 10.12.2025 | 12,96 | 13,12 | 12,86 | 13,08 | 0,31% | 151.968,00 |
| 09.12.2025 | 13,14 | 13,20 | 12,94 | 13,04 | -0,61% | 170.934,00 |
| 08.12.2025 | 13,00 | 13,24 | 13,00 | 13,12 | 1,23% | 184.319,00 |
| 05.12.2025 | 12,74 | 13,12 | 12,74 | 12,96 | 0,62% | 199.789,00 |
| 04.12.2025 | 12,80 | 12,88 | 12,78 | 12,88 | 0,78% | 103.459,00 |
| 03.12.2025 | 12,72 | 12,84 | 12,62 | 12,78 | 0,47% | 150.913,00 |
| 02.12.2025 | 12,68 | 12,98 | 12,66 | 12,72 | 0,32% | 197.524,00 |
| 01.12.2025 | 12,54 | 12,68 | 12,50 | 12,68 | 0,32% | 2.619.445,00 |
| 28.11.2025 | 12,48 | 12,66 | 12,42 | 12,64 | 0,48% | 112.577,00 |
| 27.11.2025 | 12,70 | 12,74 | 12,48 | 12,58 | -0,94% | 100.583,00 |
| 26.11.2025 | 12,76 | 12,76 | 12,58 | 12,70 | -0,16% | 79.443,00 |
| 25.11.2025 | 12,54 | 12,78 | 12,40 | 12,72 | 1,11% | 129.562,00 |
| 24.11.2025 | 12,50 | 12,58 | 12,32 | 12,58 | 0,80% | 461.207,00 |
| 21.11.2025 | 12,44 | 12,58 | 12,16 | 12,48 | -0,32% | 168.707,00 |
| 20.11.2025 | 12,56 | 12,72 | 12,48 | 12,52 | 0,64% | 192.356,00 |
| 19.11.2025 | 12,24 | 12,44 | 12,22 | 12,44 | 1,14% | 153.449,00 |
| 18.11.2025 | 12,24 | 12,34 | 12,12 | 12,30 | -0,49% | 101.157,00 |
| 17.11.2025 | 12,36 | 12,50 | 12,22 | 12,36 | 0,00% | 167.866,00 |
| 14.11.2025 | 12,26 | 12,38 | 12,08 | 12,36 | 0,16% | 96.719,00 |
| 13.11.2025 | 12,38 | 12,46 | 12,26 | 12,34 | 0,00% | 89.876,00 |
| 12.11.2025 | 12,12 | 12,34 | 12,06 | 12,34 | 2,15% | 123.268,00 |
| 11.11.2025 | 11,80 | 12,08 | 11,80 | 12,08 | 2,37% | 147.142,00 |
| 10.11.2025 | 12,22 | 12,84 | 11,68 | 11,80 | 1,90% | 638.877,00 |
| 07.11.2025 | 11,76 | 11,78 | 11,50 | 11,58 | -2,03% | 148.226,00 |
| 06.11.2025 | 11,88 | 11,88 | 11,62 | 11,82 | -0,34% | 94.694,00 |
| 05.11.2025 | 12,12 | 12,12 | 11,86 | 11,86 | -2,63% | 121.198,00 |
| 04.11.2025 | 12,08 | 12,18 | 11,94 | 12,18 | 0,66% | 106.817,00 |
| 03.11.2025 | 12,42 | 12,44 | 12,08 | 12,10 | -3,04% | 152.262,00 |
| 31.10.2025 | 12,46 | 12,60 | 12,40 | 12,48 | -0,95% | 205.761,00 |
| 30.10.2025 | 12,60 | 12,64 | 12,46 | 12,60 | -0,63% | 119.926,00 |
| 29.10.2025 | 12,72 | 12,82 | 12,60 | 12,68 | 0,16% | 100.760,00 |
| 28.10.2025 | 12,52 | 12,70 | 12,50 | 12,66 | 0,80% | 292.465,00 |
| 27.10.2025 | 12,70 | 12,70 | 12,34 | 12,56 | -0,48% | 121.388,00 |
| 24.10.2025 | 12,30 | 12,66 | 12,30 | 12,62 | 2,94% | 170.383,00 |
| 23.10.2025 | 12,10 | 12,26 | 12,00 | 12,26 | 1,49% | 265.606,00 |
| 22.10.2025 | 11,98 | 12,12 | 11,96 | 12,08 | 1,00% | 163.982,00 |
| 21.10.2025 | 12,02 | 12,02 | 11,86 | 11,96 | -0,50% | 71.002,00 |
| 20.10.2025 | 12,16 | 12,16 | 11,94 | 12,02 | -0,83% | 80.439,00 |
| 17.10.2025 | 12,02 | 12,16 | 11,98 | 12,12 | 0,00% | 109.444,00 |
| 16.10.2025 | 12,08 | 12,12 | 11,90 | 12,12 | 0,83% | 137.503,00 |
| 15.10.2025 | 12,10 | 12,10 | 11,84 | 12,02 | -0,50% | 156.654,00 |
| 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 |