13,400€
0,30%
Echtzeit-Aktienkurs ALMIRALL S.A. EO -,12
Bid:
Ask:
Aktienkurse zur ALMIRALL S.A. EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,32 | 13,44 | 13,16 | 13,40 | 0,30% | 92.975,00 |
| 12.02.2026 | 13,56 | 13,64 | 13,36 | 13,36 | -1,47% | 117.179,00 |
| 11.02.2026 | 13,30 | 13,70 | 13,16 | 13,56 | 2,11% | 194.253,00 |
| 10.02.2026 | 13,06 | 13,34 | 13,02 | 13,28 | 1,84% | 132.509,00 |
| 09.02.2026 | 12,86 | 13,06 | 12,86 | 13,04 | 1,24% | 160.523,00 |
| 06.02.2026 | 13,06 | 13,06 | 12,70 | 12,88 | -1,23% | 96.185,00 |
| 05.02.2026 | 12,94 | 13,04 | 12,80 | 13,04 | 0,77% | 96.089,00 |
| 04.02.2026 | 12,74 | 13,02 | 12,66 | 12,94 | 0,78% | 89.399,00 |
| 03.02.2026 | 12,86 | 12,86 | 12,68 | 12,84 | 0,16% | 110.238,00 |
| 02.02.2026 | 12,52 | 12,82 | 12,44 | 12,82 | 1,58% | 187.978,00 |
| 30.01.2026 | 12,26 | 12,62 | 12,20 | 12,62 | 2,77% | 192.198,00 |
| 29.01.2026 | 12,46 | 12,46 | 12,22 | 12,28 | -1,21% | 135.621,00 |
| 28.01.2026 | 12,89 | 12,89 | 12,29 | 12,43 | -3,04% | 203.929,00 |
| 27.01.2026 | 12,72 | 12,82 | 12,66 | 12,82 | 0,63% | 67.992,00 |
| 26.01.2026 | 12,90 | 12,90 | 12,64 | 12,74 | -0,93% | 201.097,00 |
| 23.01.2026 | 12,56 | 12,86 | 12,44 | 12,86 | 2,39% | 228.426,00 |
| 22.01.2026 | 12,50 | 12,58 | 12,38 | 12,56 | 1,29% | 125.079,00 |
| 21.01.2026 | 12,32 | 12,54 | 12,14 | 12,40 | 0,81% | 133.058,00 |
| 20.01.2026 | 12,68 | 12,72 | 12,24 | 12,30 | -4,65% | 260.876,00 |
| 19.01.2026 | 13,08 | 13,12 | 12,72 | 12,90 | -2,42% | 207.709,00 |
| 16.01.2026 | 13,12 | 13,38 | 13,12 | 13,22 | 0,30% | 158.051,00 |
| 15.01.2026 | 13,16 | 13,34 | 13,00 | 13,18 | -0,30% | 203.149,00 |
| 14.01.2026 | 13,08 | 13,30 | 13,08 | 13,22 | 1,07% | 193.443,00 |
| 13.01.2026 | 13,10 | 13,20 | 12,96 | 13,08 | -0,76% | 138.907,00 |
| 12.01.2026 | 13,10 | 13,18 | 12,98 | 13,18 | 0,00% | 125.530,00 |
| 09.01.2026 | 13,44 | 13,46 | 13,02 | 13,18 | -2,51% | 137.154,00 |
| 08.01.2026 | 13,54 | 13,72 | 13,36 | 13,52 | -0,44% | 120.960,00 |
| 07.01.2026 | 13,24 | 13,58 | 13,18 | 13,58 | 3,03% | 219.244,00 |
| 06.01.2026 | 13,16 | 13,20 | 13,08 | 13,18 | 0,30% | 101.385,00 |
| 05.01.2026 | 12,92 | 13,28 | 12,86 | 13,14 | 1,86% | 215.022,00 |
| 02.01.2026 | 12,84 | 12,94 | 12,80 | 12,90 | 0,47% | 148.580,00 |
| 31.12.2025 | 12,86 | 12,96 | 12,84 | 12,84 | -0,47% | 165.821,00 |
| 30.12.2025 | 12,96 | 13,00 | 12,90 | 12,90 | -0,77% | 91.892,00 |
| 29.12.2025 | 12,80 | 13,06 | 12,78 | 13,00 | 1,40% | 259.283,00 |
| 24.12.2025 | 12,94 | 12,98 | 12,80 | 12,82 | -1,08% | 129.301,00 |
| 23.12.2025 | 12,96 | 13,06 | 12,86 | 12,96 | -0,31% | 265.886,00 |
| 22.12.2025 | 12,98 | 13,00 | 12,74 | 13,00 | 0,31% | 160.609,00 |
| 19.12.2025 | 12,76 | 13,04 | 12,76 | 12,96 | 0,47% | 150.449,00 |
| 18.12.2025 | 12,80 | 12,96 | 12,72 | 12,90 | 0,47% | 156.160,00 |
| 17.12.2025 | 12,66 | 12,94 | 12,64 | 12,84 | 0,94% | 123.456,00 |
| 16.12.2025 | 13,24 | 13,24 | 12,70 | 12,72 | -4,36% | 164.958,00 |
| 15.12.2025 | 13,28 | 13,40 | 13,10 | 13,30 | 0,61% | 210.535,00 |
| 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 |