10,060€
-2,90%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,30 | 10,35 | 10,05 | 10,09 | -2,61% | - |
| 08.09.2026 | 10,34 | 10,50 | 10,28 | 10,36 | -0,38% | 71.822,00 |
| 07.09.2026 | 10,38 | 10,46 | 10,34 | 10,40 | -0,19% | 101.827,00 |
| 04.09.2026 | 10,40 | 10,44 | 10,34 | 10,42 | 0,19% | 89.852,00 |
| 03.09.2026 | 10,26 | 10,54 | 10,26 | 10,40 | -0,57% | 121.612,00 |
| 02.09.2026 | 10,54 | 10,54 | 10,32 | 10,46 | -0,38% | 139.426,00 |
| 01.09.2026 | 10,32 | 10,54 | 10,22 | 10,50 | 1,74% | 133.134,00 |
| 31.08.2026 | 10,30 | 10,40 | 10,22 | 10,32 | 0,00% | 261.137,00 |
| 28.08.2026 | 10,38 | 10,46 | 10,32 | 10,32 | -0,77% | 75.044,00 |
| 27.08.2026 | 10,52 | 10,54 | 10,38 | 10,40 | -0,95% | 131.088,00 |
| 26.08.2026 | 10,38 | 10,54 | 10,36 | 10,50 | 1,16% | 91.481,00 |
| 25.08.2026 | 10,26 | 10,44 | 10,24 | 10,38 | 0,97% | 115.434,00 |
| 24.08.2026 | 10,42 | 10,42 | 10,26 | 10,28 | -1,72% | 93.841,00 |
| 21.08.2026 | 10,36 | 10,52 | 10,30 | 10,46 | 0,58% | 303.114,00 |
| 20.08.2026 | 10,38 | 10,52 | 10,36 | 10,40 | 0,19% | 102.765,00 |
| 19.08.2026 | 10,44 | 10,48 | 10,24 | 10,38 | -1,14% | 136.025,00 |
| 18.08.2026 | 10,48 | 10,54 | 10,36 | 10,50 | 0,00% | 99.394,00 |
| 17.08.2026 | 10,46 | 10,50 | 10,40 | 10,50 | 0,19% | 159.296,00 |
| 14.08.2026 | 10,62 | 10,62 | 10,42 | 10,48 | -1,13% | 156.886,00 |
| 13.08.2026 | 10,66 | 10,70 | 10,60 | 10,60 | -0,38% | 84.067,00 |
| 12.08.2026 | 10,70 | 10,70 | 10,60 | 10,64 | -0,75% | 95.480,00 |
| 11.08.2026 | 10,76 | 10,84 | 10,70 | 10,72 | -0,56% | 88.889,00 |
| 10.08.2026 | 10,86 | 10,86 | 10,72 | 10,78 | -0,55% | 86.397,00 |
| 07.08.2026 | 10,84 | 11,02 | 10,80 | 10,84 | -1,28% | 118.274,00 |
| 06.08.2026 | 11,04 | 11,06 | 10,96 | 10,98 | 0,37% | 69.240,00 |
| 05.08.2026 | 10,96 | 11,04 | 10,84 | 10,94 | -0,18% | 109.376,00 |
| 04.08.2026 | 11,00 | 11,00 | 10,86 | 10,96 | 0,00% | 142.833,00 |
| 03.08.2026 | 11,14 | 11,14 | 10,88 | 10,96 | -1,26% | 132.790,00 |
| 31.07.2026 | 11,24 | 11,30 | 11,08 | 11,10 | -1,07% | 127.551,00 |
| 30.07.2026 | 11,30 | 11,48 | 11,22 | 11,22 | -2,09% | 119.627,00 |
| 29.07.2026 | 11,74 | 11,74 | 11,44 | 11,46 | -1,72% | 100.337,00 |
| 28.07.2026 | 11,34 | 11,84 | 11,20 | 11,66 | 3,55% | 168.665,00 |
| 27.07.2026 | 11,20 | 11,42 | 11,14 | 11,26 | 0,54% | 185.395,00 |
| 24.07.2026 | 11,62 | 11,96 | 11,12 | 11,20 | 1,27% | 311.260,00 |
| 23.07.2026 | 10,92 | 11,12 | 10,90 | 11,06 | 1,10% | 137.877,00 |
| 22.07.2026 | 10,86 | 11,16 | 10,74 | 10,94 | 0,37% | 180.948,00 |
| 21.07.2026 | 10,92 | 10,92 | 10,74 | 10,90 | -0,37% | 109.869,00 |
| 20.07.2026 | 10,64 | 10,98 | 10,64 | 10,94 | 2,43% | 117.903,00 |
| 17.07.2026 | 10,60 | 10,74 | 10,52 | 10,68 | 0,38% | 235.492,00 |
| 16.07.2026 | 10,70 | 10,74 | 10,56 | 10,64 | -0,19% | 114.417,00 |
| 15.07.2026 | 10,76 | 10,76 | 10,62 | 10,66 | -0,74% | 108.525,00 |
| 14.07.2026 | 10,82 | 10,86 | 10,62 | 10,74 | -1,29% | 123.160,00 |
| 13.07.2026 | 11,20 | 11,26 | 10,86 | 10,88 | -3,20% | 127.713,00 |
| 10.07.2026 | 11,52 | 11,56 | 11,24 | 11,24 | -2,09% | 73.969,00 |
| 09.07.2026 | 11,50 | 11,54 | 11,42 | 11,48 | 0,17% | 69.857,00 |
| 08.07.2026 | 11,64 | 11,66 | 11,40 | 11,46 | -2,05% | 92.222,00 |
| 07.07.2026 | 11,52 | 11,80 | 11,52 | 11,70 | 1,74% | 141.384,00 |
| 06.07.2026 | 11,40 | 11,60 | 11,34 | 11,50 | 0,88% | 111.704,00 |
| 03.07.2026 | 11,62 | 11,62 | 11,32 | 11,40 | -1,55% | 99.796,00 |
| 02.07.2026 | 11,18 | 11,62 | 11,18 | 11,58 | 3,21% | 126.186,00 |
| 01.07.2026 | 11,28 | 11,28 | 11,12 | 11,22 | -0,36% | 120.996,00 |
| 30.06.2026 | 11,36 | 11,40 | 11,22 | 11,26 | -0,71% | 123.883,00 |
| 29.06.2026 | 11,30 | 11,38 | 11,20 | 11,34 | 0,53% | 57.256,00 |
| 26.06.2026 | 11,34 | 11,38 | 11,12 | 11,28 | -0,35% | 84.109,00 |
| 25.06.2026 | 11,20 | 11,34 | 11,18 | 11,32 | 0,53% | 67.703,00 |
| 24.06.2026 | 11,34 | 11,36 | 11,12 | 11,26 | 0,00% | 57.849,00 |
| 23.06.2026 | 11,18 | 11,32 | 11,12 | 11,26 | 0,72% | 96.313,00 |
| 22.06.2026 | 11,04 | 11,18 | 11,00 | 11,18 | 0,54% | 95.316,00 |
| 19.06.2026 | 11,10 | 11,28 | 11,10 | 11,12 | -0,18% | 115.095,00 |
| 18.06.2026 | 11,30 | 11,34 | 11,12 | 11,14 | -1,59% | 66.003,00 |
| 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 |