10,330€
-0,10%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,37 | 10,41 | 10,27 | 10,40 | 0,58% | - |
| 20.10.2026 | 9,99 | 10,42 | 9,99 | 10,34 | 3,50% | 103.440,00 |
| 19.10.2026 | 10,00 | 10,00 | 9,90 | 9,99 | -0,30% | 100.535,00 |
| 16.10.2026 | 10,10 | 10,16 | 10,00 | 10,02 | -0,99% | 129.596,00 |
| 15.10.2026 | 10,22 | 10,34 | 10,10 | 10,12 | -0,78% | 152.988,00 |
| 14.10.2026 | 9,96 | 10,24 | 9,83 | 10,20 | 3,76% | 122.645,00 |
| 13.10.2026 | 9,93 | 10,06 | 9,81 | 9,83 | -0,71% | 134.391,00 |
| 12.10.2026 | 10,08 | 10,10 | 9,84 | 9,90 | -1,79% | 232.603,00 |
| 09.10.2026 | 10,12 | 10,22 | 10,06 | 10,08 | 0,20% | 49.861,00 |
| 08.10.2026 | 10,22 | 10,24 | 10,06 | 10,06 | -1,95% | 86.762,00 |
| 07.10.2026 | 10,20 | 10,28 | 10,16 | 10,26 | 0,79% | 59.987,00 |
| 06.10.2026 | 10,14 | 10,36 | 10,14 | 10,18 | 0,79% | 117.300,00 |
| 05.10.2026 | 10,32 | 10,32 | 10,08 | 10,10 | -1,17% | 73.331,00 |
| 02.10.2026 | 10,18 | 10,28 | 10,08 | 10,22 | 0,20% | 99.158,00 |
| 01.10.2026 | 10,42 | 10,44 | 10,20 | 10,20 | -3,41% | 115.500,00 |
| 30.09.2026 | 10,36 | 10,60 | 10,36 | 10,56 | 2,33% | 179.842,00 |
| 29.09.2026 | 10,60 | 10,64 | 10,32 | 10,32 | -2,27% | 74.190,00 |
| 28.09.2026 | 10,46 | 10,58 | 10,42 | 10,56 | 0,96% | 78.169,00 |
| 25.09.2026 | 10,52 | 10,64 | 10,46 | 10,46 | -0,38% | 264.535,00 |
| 24.09.2026 | 10,36 | 10,56 | 10,30 | 10,50 | 0,96% | 70.671,00 |
| 23.09.2026 | 10,48 | 10,50 | 10,34 | 10,40 | -1,14% | 63.836,00 |
| 22.09.2026 | 10,54 | 10,66 | 10,48 | 10,52 | -0,75% | 95.065,00 |
| 21.09.2026 | 10,52 | 10,60 | 10,42 | 10,60 | 1,53% | 76.680,00 |
| 18.09.2026 | 10,56 | 10,66 | 10,42 | 10,44 | -1,51% | 253.478,00 |
| 17.09.2026 | 10,78 | 10,80 | 10,50 | 10,60 | -0,75% | 124.872,00 |
| 16.09.2026 | 10,62 | 10,82 | 10,60 | 10,68 | 1,33% | 146.048,00 |
| 15.09.2026 | 10,28 | 10,70 | 10,24 | 10,54 | 2,73% | 292.093,00 |
| 14.09.2026 | 10,18 | 10,32 | 10,18 | 10,26 | 0,59% | 104.673,00 |
| 11.09.2026 | 10,18 | 10,26 | 10,16 | 10,20 | 0,59% | 125.970,00 |
| 10.09.2026 | 10,08 | 10,18 | 10,08 | 10,14 | 0,60% | 175.590,00 |
| 09.09.2026 | 10,36 | 10,36 | 10,02 | 10,08 | -2,70% | 114.315,00 |
| 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 |