11,150€
-1,50%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,26 | 11,34 | 11,25 | 11,31 | -0,09% | - |
| 17.06.2026 | 11,28 | 11,40 | 11,26 | 11,32 | -0,35% | 125.514,00 |
| 16.06.2026 | 11,30 | 11,40 | 11,28 | 11,36 | -0,18% | 99.778,00 |
| 15.06.2026 | 11,50 | 11,52 | 11,38 | 11,38 | 0,35% | 99.484,00 |
| 12.06.2026 | 11,38 | 11,60 | 11,24 | 11,34 | 1,25% | 130.009,00 |
| 11.06.2026 | 11,02 | 11,32 | 11,02 | 11,20 | 1,08% | 113.011,00 |
| 10.06.2026 | 11,20 | 11,20 | 10,92 | 11,08 | 0,00% | 101.921,00 |
| 09.06.2026 | 11,04 | 11,26 | 11,00 | 11,08 | 0,00% | 98.089,00 |
| 08.06.2026 | 11,20 | 11,26 | 11,08 | 11,08 | -1,42% | 82.973,00 |
| 05.06.2026 | 11,18 | 11,36 | 11,18 | 11,24 | 0,72% | 86.478,00 |
| 04.06.2026 | 10,94 | 11,22 | 10,92 | 11,16 | 1,45% | 112.980,00 |
| 03.06.2026 | 10,92 | 11,04 | 10,82 | 11,00 | 1,10% | 48.634,00 |
| 02.06.2026 | 11,12 | 11,16 | 10,84 | 10,88 | -2,16% | 163.154,00 |
| 01.06.2026 | 11,36 | 11,46 | 11,10 | 11,12 | -2,28% | 125.838,00 |
| 29.05.2026 | 11,66 | 11,74 | 11,38 | 11,38 | -2,57% | 214.054,00 |
| 28.05.2026 | 11,56 | 11,72 | 11,48 | 11,68 | 0,69% | 90.374,00 |
| 27.05.2026 | 11,84 | 11,88 | 11,56 | 11,60 | -2,03% | 106.838,00 |
| 26.05.2026 | 11,76 | 11,84 | 11,70 | 11,84 | 0,68% | 78.954,00 |
| 25.05.2026 | 11,68 | 11,80 | 11,66 | 11,76 | 1,38% | 84.462,00 |
| 22.05.2026 | 11,36 | 11,60 | 11,28 | 11,60 | 2,47% | 109.770,00 |
| 21.05.2026 | 11,38 | 11,40 | 11,22 | 11,32 | -0,53% | 101.297,00 |
| 20.05.2026 | 11,18 | 11,44 | 11,10 | 11,38 | 1,79% | 262.466,00 |
| 19.05.2026 | 11,26 | 11,34 | 11,12 | 11,18 | -1,06% | 198.943,00 |
| 18.05.2026 | 11,26 | 11,34 | 11,14 | 11,30 | -0,18% | 129.773,00 |
| 15.05.2026 | 11,44 | 11,68 | 11,26 | 11,32 | -1,57% | 151.902,00 |
| 14.05.2026 | 11,56 | 11,58 | 11,30 | 11,50 | -1,03% | 97.888,00 |
| 13.05.2026 | 11,62 | 11,78 | 11,50 | 11,62 | -0,17% | 163.167,00 |
| 12.05.2026 | 12,10 | 12,10 | 11,48 | 11,64 | 0,00% | 138.526,00 |
| 11.05.2026 | 12,04 | 12,32 | 11,62 | 11,64 | -2,68% | 292.709,00 |
| 08.05.2026 | 12,40 | 12,76 | 11,96 | 11,96 | -1,16% | 198.932,00 |
| 07.05.2026 | 12,24 | 12,34 | 12,10 | 12,10 | -0,98% | 98.750,00 |
| 06.05.2026 | 12,36 | 12,48 | 12,22 | 12,22 | -0,97% | 90.819,00 |
| 05.05.2026 | 12,26 | 12,44 | 12,26 | 12,34 | 0,16% | 61.790,00 |
| 04.05.2026 | 12,62 | 12,62 | 12,26 | 12,32 | -2,07% | 90.648,00 |
| 30.04.2026 | 12,44 | 12,60 | 12,36 | 12,58 | 1,29% | 67.559,00 |
| 29.04.2026 | 12,62 | 12,62 | 12,36 | 12,42 | -1,27% | 97.335,00 |
| 28.04.2026 | 12,52 | 12,60 | 12,38 | 12,58 | 0,00% | 97.015,00 |
| 27.04.2026 | 12,66 | 12,80 | 12,54 | 12,58 | -1,10% | 65.589,00 |
| 24.04.2026 | 13,00 | 13,00 | 12,64 | 12,72 | -0,93% | 90.645,00 |
| 23.04.2026 | 12,80 | 12,88 | 12,74 | 12,84 | 0,16% | 60.365,00 |
| 22.04.2026 | 12,78 | 13,00 | 12,72 | 12,82 | 0,79% | 81.469,00 |
| 21.04.2026 | 12,84 | 12,92 | 12,70 | 12,72 | -0,47% | 85.913,00 |
| 20.04.2026 | 12,64 | 12,82 | 12,56 | 12,78 | 0,00% | 86.596,00 |
| 17.04.2026 | 12,76 | 12,82 | 12,54 | 12,78 | 0,79% | 139.666,00 |
| 16.04.2026 | 13,10 | 13,10 | 12,64 | 12,68 | -3,06% | 207.378,00 |
| 15.04.2026 | 13,42 | 13,48 | 13,04 | 13,08 | -2,39% | 329.578,00 |
| 14.04.2026 | 13,04 | 13,42 | 13,04 | 13,40 | 2,60% | 171.373,00 |
| 13.04.2026 | 12,92 | 13,06 | 12,82 | 13,06 | 0,46% | 113.573,00 |
| 10.04.2026 | 12,84 | 13,08 | 12,78 | 13,00 | 2,20% | 118.706,00 |
| 09.04.2026 | 12,40 | 12,78 | 12,36 | 12,72 | 2,42% | 130.958,00 |
| 08.04.2026 | 12,52 | 12,60 | 12,24 | 12,42 | 2,99% | 116.030,00 |
| 07.04.2026 | 12,22 | 12,34 | 12,04 | 12,06 | -2,11% | 99.931,00 |
| 02.04.2026 | 12,22 | 12,36 | 12,08 | 12,32 | 0,16% | 75.017,00 |
| 01.04.2026 | 12,32 | 12,38 | 12,26 | 12,30 | 1,15% | 87.215,00 |
| 31.03.2026 | 12,00 | 12,24 | 11,96 | 12,16 | 0,33% | 159.610,00 |
| 30.03.2026 | 12,02 | 12,18 | 11,88 | 12,12 | 0,17% | 117.626,00 |
| 27.03.2026 | 11,98 | 12,20 | 11,80 | 12,10 | 1,51% | 175.112,00 |
| 26.03.2026 | 11,66 | 12,08 | 11,66 | 11,92 | 2,94% | 200.426,00 |
| 25.03.2026 | 11,50 | 11,70 | 11,40 | 11,58 | 1,76% | 223.079,00 |
| 24.03.2026 | 11,12 | 11,48 | 11,12 | 11,38 | 0,00% | 109.706,00 |
| 23.03.2026 | 11,04 | 11,56 | 10,90 | 11,38 | -0,35% | 206.843,00 |
| 20.03.2026 | 11,26 | 11,46 | 11,24 | 11,42 | 1,96% | 201.408,00 |
| 19.03.2026 | 11,34 | 11,34 | 11,08 | 11,20 | -2,10% | 191.176,00 |
| 18.03.2026 | 11,52 | 11,72 | 11,36 | 11,44 | 0,00% | 102.931,00 |
| 17.03.2026 | 11,50 | 11,58 | 11,36 | 11,44 | -0,35% | 116.370,00 |
| 16.03.2026 | 11,32 | 11,54 | 11,24 | 11,48 | 1,06% | 149.875,00 |
| 13.03.2026 | 11,50 | 11,52 | 11,26 | 11,36 | -1,73% | 136.551,00 |
| 12.03.2026 | 11,98 | 11,98 | 11,50 | 11,56 | -1,37% | 133.573,00 |
| 11.03.2026 | 12,10 | 12,10 | 11,64 | 11,72 | -1,84% | 129.111,00 |
| 10.03.2026 | 12,00 | 12,28 | 11,94 | 11,94 | 0,84% | 129.201,00 |
| 09.03.2026 | 11,60 | 11,88 | 11,48 | 11,84 | -1,17% | 133.887,00 |
| 06.03.2026 | 12,14 | 12,20 | 11,86 | 11,98 | -0,99% | 169.304,00 |
| 05.03.2026 | 12,20 | 12,40 | 12,08 | 12,10 | -0,66% | 137.147,00 |
| 04.03.2026 | 12,02 | 12,30 | 11,92 | 12,18 | 1,33% | 151.709,00 |
| 03.03.2026 | 12,32 | 12,34 | 11,92 | 12,02 | -3,06% | 245.700,00 |
| 02.03.2026 | 12,58 | 12,84 | 12,32 | 12,40 | -3,73% | 269.696,00 |
| 27.02.2026 | 12,86 | 13,02 | 12,80 | 12,88 | 0,16% | 250.656,00 |
| 26.02.2026 | 13,22 | 13,22 | 12,80 | 12,86 | -2,58% | 142.696,00 |
| 25.02.2026 | 13,00 | 13,22 | 12,92 | 13,20 | 2,80% | 193.112,00 |
| 24.02.2026 | 12,66 | 12,96 | 12,40 | 12,84 | 1,90% | 357.485,00 |
| 23.02.2026 | 13,40 | 13,58 | 12,60 | 12,60 | -6,11% | 370.261,00 |
| 20.02.2026 | 13,72 | 13,88 | 13,34 | 13,42 | -2,04% | 139.042,00 |
| 19.02.2026 | 13,86 | 13,98 | 13,44 | 13,70 | -0,87% | 217.941,00 |
| 18.02.2026 | 13,72 | 13,82 | 13,58 | 13,82 | 0,73% | 102.100,00 |
| 17.02.2026 | 13,56 | 13,74 | 13,28 | 13,72 | 1,48% | 156.814,00 |
| 16.02.2026 | 13,48 | 13,58 | 13,32 | 13,52 | 0,90% | 72.437,00 |
| 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 | -1,44% | 135.621,00 |
| 28.01.2026 | 12,84 | 12,84 | 12,30 | 12,46 | -2,81% | 203.929,00 |
| 27.01.2026 | 12,72 | 12,82 | 12,66 | 12,82 | 0,63% | 67.992,00 |