10,260€
-3,02%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 11,02 | 11,10 | 10,90 | 11,00 | -0,18% | 132.221,00 |
| 27.05.2025 | 10,90 | 11,06 | 10,84 | 11,02 | 1,66% | 223.608,00 |
| 26.05.2025 | 10,68 | 10,98 | 10,68 | 10,84 | 1,69% | 161.730,00 |
| 23.05.2025 | 10,68 | 10,74 | 10,42 | 10,66 | 0,76% | 218.432,00 |
| 22.05.2025 | 10,40 | 10,64 | 10,34 | 10,58 | 1,15% | 105.525,00 |
| 21.05.2025 | 10,22 | 10,56 | 10,20 | 10,46 | 2,55% | 130.432,00 |
| 20.05.2025 | 10,06 | 10,36 | 10,00 | 10,20 | 2,10% | 126.630,00 |
| 19.05.2025 | 10,22 | 10,22 | 9,96 | 9,99 | -1,87% | 115.639,00 |
| 16.05.2025 | 9,99 | 10,30 | 9,95 | 10,18 | 2,93% | 126.436,00 |
| 15.05.2025 | 9,85 | 9,99 | 9,81 | 9,89 | -1,00% | 126.387,00 |
| 14.05.2025 | 10,42 | 10,42 | 9,99 | 9,99 | -4,13% | 188.940,00 |
| 13.05.2025 | 10,94 | 10,96 | 10,40 | 10,42 | -3,52% | 249.908,00 |
| 12.05.2025 | 10,34 | 10,94 | 10,26 | 10,80 | 10,20% | 480.145,00 |
| 09.05.2025 | 9,99 | 10,02 | 9,75 | 9,80 | -1,90% | 136.221,00 |
| 08.05.2025 | 10,20 | 10,26 | 9,98 | 9,99 | -2,25% | 119.488,00 |
| 07.05.2025 | 10,10 | 10,24 | 10,02 | 10,22 | -0,39% | 126.641,00 |
| 06.05.2025 | 10,26 | 10,44 | 10,22 | 10,26 | 0,59% | 136.781,00 |
| 05.05.2025 | 9,99 | 10,24 | 9,92 | 10,20 | 2,62% | 125.895,00 |
| 02.05.2025 | 9,88 | 10,00 | 9,85 | 9,94 | 1,95% | 83.876,00 |
| 30.04.2025 | 9,82 | 9,82 | 9,70 | 9,75 | -0,10% | 75.379,00 |
| 29.04.2025 | 9,75 | 9,79 | 9,62 | 9,76 | 0,41% | 55.509,00 |
| 28.04.2025 | 9,74 | 9,75 | 9,65 | 9,72 | 0,62% | 47.354,00 |
| 25.04.2025 | 9,63 | 9,71 | 9,57 | 9,66 | 1,15% | 55.061,00 |
| 24.04.2025 | 9,41 | 9,59 | 9,41 | 9,55 | 1,27% | 65.999,00 |
| 23.04.2025 | 9,40 | 9,45 | 9,34 | 9,43 | 1,40% | 63.799,00 |
| 22.04.2025 | 9,36 | 9,40 | 9,20 | 9,30 | -0,75% | 68.310,00 |
| 17.04.2025 | 9,32 | 9,39 | 9,23 | 9,37 | -0,21% | 51.487,00 |
| 16.04.2025 | 9,39 | 9,42 | 9,30 | 9,39 | -0,11% | 203.814,00 |
| 15.04.2025 | 9,29 | 9,43 | 9,29 | 9,40 | 0,53% | 67.250,00 |
| 14.04.2025 | 9,25 | 9,37 | 9,24 | 9,35 | 2,07% | 90.720,00 |
| 11.04.2025 | 9,13 | 9,24 | 9,07 | 9,16 | 0,11% | 118.492,00 |
| 10.04.2025 | 9,62 | 9,65 | 8,99 | 9,15 | 4,45% | 207.155,00 |
| 09.04.2025 | 9,00 | 9,01 | 8,67 | 8,76 | -4,58% | 216.957,00 |
| 08.04.2025 | 9,23 | 9,26 | 9,00 | 9,18 | 1,89% | 146.759,00 |
| 07.04.2025 | 8,98 | 9,36 | 8,65 | 9,01 | -3,07% | 284.689,00 |
| 04.04.2025 | 9,51 | 9,63 | 9,20 | 9,30 | -3,93% | 234.428,00 |
| 03.04.2025 | 9,60 | 9,83 | 9,59 | 9,68 | -0,21% | 167.532,00 |
| 02.04.2025 | 9,86 | 9,86 | 9,51 | 9,70 | -1,67% | 190.244,00 |
| 01.04.2025 | 9,84 | 9,93 | 9,81 | 9,86 | 0,56% | 86.257,00 |
| 31.03.2025 | 9,92 | 10,00 | 9,79 | 9,81 | -2,63% | 123.611,00 |
| 28.03.2025 | 10,10 | 10,16 | 10,05 | 10,07 | -0,10% | 65.400,00 |
| 27.03.2025 | 10,03 | 10,16 | 9,91 | 10,08 | 0,50% | 145.836,00 |
| 26.03.2025 | 10,20 | 10,26 | 10,03 | 10,03 | -2,15% | 71.434,00 |
| 25.03.2025 | 10,01 | 10,28 | 10,01 | 10,25 | 1,18% | 71.065,00 |
| 24.03.2025 | 10,21 | 10,25 | 10,05 | 10,13 | -1,46% | 70.606,00 |
| 21.03.2025 | 10,20 | 10,30 | 10,17 | 10,28 | 0,00% | 99.447,00 |
| 20.03.2025 | 10,45 | 10,45 | 10,24 | 10,28 | -1,25% | 83.381,00 |
| 19.03.2025 | 10,32 | 10,45 | 10,32 | 10,41 | 0,19% | 86.234,00 |
| 18.03.2025 | 10,38 | 10,39 | 10,28 | 10,39 | 0,68% | 67.376,00 |
| 17.03.2025 | 10,28 | 10,40 | 10,27 | 10,32 | 0,10% | 225.901,00 |
| 14.03.2025 | 10,06 | 10,39 | 9,97 | 10,31 | 3,00% | 138.773,00 |
| 13.03.2025 | 10,13 | 10,21 | 10,00 | 10,01 | -0,99% | 128.891,00 |
| 12.03.2025 | 9,92 | 10,39 | 9,91 | 10,11 | 2,28% | 574.650,00 |