12,040€
0,33%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,03 | 12,11 | 11,91 | 12,10 | 0,83% | - |
| 15.10.2025 | 12,14 | 12,14 | 12,00 | 12,00 | -0,99% | 500,00 |
| 14.10.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 1,00% | - |
| 13.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,67% | - |
| 10.10.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,51% | - |
| 09.10.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,19% | - |
| 08.10.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -1,84% | - |
| 07.10.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,51% | - |
| 06.10.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,34% | - |
| 03.10.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 0,17% | - |
| 02.10.2025 | 11,88 | 11,88 | 11,82 | 11,82 | 3,14% | 500,00 |
| 01.10.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,78% | - |
| 30.09.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,36% | - |
| 29.09.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,53% | - |
| 26.09.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,05% | - |
| 25.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,53% | - |
| 24.09.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -2,41% | - |
| 23.09.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 2,11% | - |
| 22.09.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,43% | - |
| 19.09.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,18% | - |
| 18.09.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 1,26% | - |
| 17.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,54% | - |
| 16.09.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,54% | - |
| 15.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,07% | - |
| 12.09.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 1,26% | - |
| 11.09.2025 | 11,06 | 11,08 | 11,02 | 11,08 | 0,18% | - |
| 10.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,18% | - |
| 09.09.2025 | 11,16 | 11,21 | 11,03 | 11,08 | -1,07% | 1.100,00 |
| 08.09.2025 | 10,99 | 11,21 | 10,96 | 11,20 | 0,90% | - |
| 05.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,54% | - |
| 04.09.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,36% | - |
| 03.09.2025 | 11,26 | 11,26 | 11,20 | 11,20 | 0,54% | 2,00 |
| 02.09.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -0,18% | - |
| 01.09.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -1,76% | 1,00 |
| 29.08.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 1,97% | - |
| 28.08.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,54% | - |
| 27.08.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,28% | - |
| 26.08.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -1,80% | - |
| 25.08.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 1,46% | - |
| 22.08.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,18% | - |
| 21.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,54% | - |
| 20.08.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -1,95% | - |
| 19.08.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 2,36% | - |
| 18.08.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,90% | - |
| 15.08.2025 | 11,22 | 11,22 | 11,12 | 11,12 | 3,35% | 100,00 |
| 14.08.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 4,06% | - |
| 13.08.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,19% | - |
| 12.08.2025 | 10,42 | 10,42 | 10,36 | 10,36 | -0,38% | 1.930,00 |
| 11.08.2025 | 10,28 | 10,48 | 10,28 | 10,40 | 1,76% | 825,00 |
| 08.08.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,99% | - |
| 07.08.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -1,94% | - |
| 06.08.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,19% | - |
| 05.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,19% | - |
| 04.08.2025 | 10,36 | 10,36 | 10,32 | 10,32 | -1,71% | 400,00 |
| 01.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,72% | - |
| 31.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,55% | - |
| 30.07.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,48% | - |
| 29.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,18% | - |
| 28.07.2025 | 10,84 | 10,84 | 10,82 | 10,82 | 1,12% | 1,00 |
| 25.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 24.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,38% | - |
| 23.07.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,76% | - |
| 22.07.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,94% | - |
| 21.07.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,19% | - |
| 18.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,00% | - |
| 17.07.2025 | 10,72 | 10,72 | 10,68 | 10,68 | -0,19% | 250,00 |
| 16.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,90% | - |
| 15.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 2,04% | - |
| 14.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,46% | - |
| 11.07.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,29% | - |
| 10.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,00% | - |
| 09.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,50% | - |
| 08.07.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,56% | - |
| 07.07.2025 | 10,74 | 10,74 | 10,72 | 10,72 | 1,90% | 250,00 |
| 04.07.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,38% | - |
| 03.07.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,31% | - |
| 02.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,75% | - |
| 01.07.2025 | 10,60 | 10,62 | 10,60 | 10,62 | -0,38% | 11,00 |
| 30.06.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,93% | - |
| 27.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,56% | - |
| 26.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,56% | - |
| 25.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,19% | 1,00 |
| 24.06.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 1,51% | - |
| 23.06.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -3,10% | - |
| 20.06.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 2,43% | - |
| 19.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,11% | - |
| 18.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,18% | - |
| 17.06.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,73% | - |
| 16.06.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,18% | - |
| 13.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,09% | - |
| 12.06.2025 | 10,82 | 11,02 | 10,82 | 11,02 | -0,36% | 1,00 |
| 11.06.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,18% | - |
| 10.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,18% | - |
| 09.06.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -1,25% | - |
| 06.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,72% | - |
| 05.06.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,42% | - |
| 04.06.2025 | 11,20 | 11,28 | 11,20 | 11,28 | 0,71% | 303,00 |
| 03.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,71% | - |
| 02.06.2025 | 11,10 | 11,28 | 11,10 | 11,28 | 2,92% | 70,00 |
| 30.05.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,72% | - |