13,390€
-1,54%
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 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 12.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 2,56% | - |
| 11.02.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 2,31% | 1,00 |
| 10.02.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 0,93% | - |
| 09.02.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -0,77% | - |
| 06.02.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,31% | - |
| 05.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,10% | - |
| 04.02.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,47% | - |
| 03.02.2026 | 12,82 | 12,82 | 12,70 | 12,70 | 2,25% | 57,00 |
| 02.02.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 1,31% | - |
| 30.01.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -0,49% | - |
| 29.01.2026 | 12,44 | 12,44 | 12,32 | 12,32 | -3,90% | 3.280,00 |
| 28.01.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 0,63% | - |
| 27.01.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -0,31% | - |
| 26.01.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 2,40% | - |
| 23.01.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,16% | - |
| 22.01.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 1,96% | - |
| 21.01.2026 | 12,28 | 12,28 | 12,22 | 12,22 | -1,29% | 4,00 |
| 20.01.2026 | 12,76 | 12,76 | 12,38 | 12,38 | -4,77% | 26,00 |
| 19.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,22% | - |
| 16.01.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -0,60% | - |
| 15.01.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 1,85% | - |
| 14.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,91% | - |
| 13.01.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 0,00% | - |
| 12.01.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -2,81% | 100,00 |
| 09.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,15% | - |
| 08.01.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,45% | - |
| 07.01.2026 | 13,14 | 13,42 | 13,14 | 13,42 | 2,60% | 2.522,00 |
| 06.01.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 1,40% | - |
| 05.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,31% | 9,00 |
| 02.01.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -0,62% | - |
| 30.12.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,92% | - |
| 29.12.2025 | 12,90 | 13,06 | 12,90 | 13,06 | 0,46% | 78,00 |
| 23.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,46% | - |
| 22.12.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,94% | - |
| 19.12.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,16% | - |
| 18.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,95% | - |
| 17.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -4,23% | - |
| 16.12.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,15% | - |
| 15.12.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,45% | - |
| 12.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,23% | - |
| 11.12.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 0,62% | - |
| 10.12.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,92% | 1,00 |
| 09.12.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 1,08% | - |
| 08.12.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,00% | - |
| 05.12.2025 | 12,84 | 12,94 | 12,84 | 12,94 | 1,25% | 500,00 |
| 04.12.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,63% | 113,00 |
| 03.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,63% | - |
| 02.12.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,64% | - |
| 01.12.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,16% | - |
| 28.11.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,11% | - |
| 27.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -0,63% | - |
| 26.11.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 1,92% | - |
| 25.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,48% | - |
| 24.11.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 1,78% | - |
| 21.11.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,80% | - |
| 20.11.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 1,47% | - |
| 19.11.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 1,32% | - |
| 18.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,47% | - |
| 17.11.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,49% | - |
| 14.11.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,49% | - |
| 13.11.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 1,99% | - |
| 12.11.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,01% | 1,00 |
| 11.11.2025 | 11,78 | 11,92 | 11,78 | 11,92 | 2,41% | 5,00 |
| 10.11.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -1,19% | - |
| 07.11.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,51% | - |
| 06.11.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -2,66% | - |
| 05.11.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,99% | - |
| 04.11.2025 | 11,94 | 12,16 | 11,94 | 12,16 | -2,09% | 50,00 |
| 03.11.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,64% | - |
| 31.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,95% | - |
| 30.10.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,16% | - |
| 29.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,48% | - |
| 28.10.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,79% | - |
| 27.10.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 3,27% | - |
| 24.10.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 1,83% | - |
| 23.10.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,01% | - |
| 22.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,67% | - |
| 21.10.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -1,32% | 100,00 |
| 20.10.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 1,51% | - |
| 17.10.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,33% | - |
| 16.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 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% | - |