10,060€
-2,71%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,35 | 10,35 | 10,25 | 10,26 | -0,77% | - |
| 08.09.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -0,58% | - |
| 07.09.2026 | 10,42 | 10,42 | 10,40 | 10,40 | 0,39% | 11,00 |
| 04.09.2026 | 10,40 | 10,40 | 10,36 | 10,36 | -0,77% | 38,00 |
| 03.09.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -0,38% | - |
| 02.09.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 1,55% | - |
| 01.09.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 0,39% | - |
| 31.08.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -0,96% | - |
| 28.08.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -0,95% | - |
| 27.08.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 1,16% | - |
| 26.08.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 0,97% | - |
| 25.08.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -2,10% | - |
| 24.08.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 1,16% | - |
| 21.08.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 0,19% | - |
| 20.08.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -1,15% | - |
| 19.08.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 0,38% | 1,00 |
| 18.08.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -0,38% | - |
| 17.08.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,13% | - |
| 14.08.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -0,38% | - |
| 13.08.2026 | 10,62 | 10,62 | 10,62 | 10,62 | -0,56% | - |
| 12.08.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -0,37% | - |
| 11.08.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -0,74% | - |
| 10.08.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,10% | 1,00 |
| 07.08.2026 | 10,92 | 10,92 | 10,92 | 10,92 | 0,18% | - |
| 06.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,37% | - |
| 05.08.2026 | 11,00 | 11,00 | 10,94 | 10,94 | -0,18% | 33,00 |
| 04.08.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -1,44% | - |
| 03.08.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -1,59% | - |
| 31.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,22% | - |
| 30.07.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -1,55% | - |
| 29.07.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 4,87% | - |
| 28.07.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -1,42% | - |
| 27.07.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 1,63% | - |
| 24.07.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 1,47% | - |
| 23.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,18% | - |
| 22.07.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,18% | - |
| 21.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 2,44% | - |
| 20.07.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 1,14% | - |
| 17.07.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -0,94% | - |
| 16.07.2026 | 10,62 | 10,62 | 10,62 | 10,62 | -0,75% | - |
| 15.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,11% | 1,00 |
| 14.07.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -2,87% | - |
| 13.07.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -1,94% | - |
| 10.07.2026 | 11,44 | 11,44 | 11,36 | 11,36 | -1,22% | 3,00 |
| 09.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,37% | - |
| 08.07.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 1,75% | - |
| 07.07.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 0,88% | - |
| 06.07.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -1,56% | - |
| 03.07.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 3,59% | - |
| 02.07.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -0,89% | - |
| 01.07.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,88% | - |
| 30.06.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 0,71% | - |
| 29.06.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 0,36% | - |
| 26.06.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 0,00% | - |
| 25.06.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -0,18% | - |
| 24.06.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 1,44% | - |
| 23.06.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -0,36% | - |
| 22.06.2026 | 11,10 | 11,12 | 11,10 | 11,12 | 0,36% | 1,00 |
| 19.06.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -1,60% | - |
| 18.06.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -0,35% | - |
| 17.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,53% | - |
| 16.06.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -0,18% | - |
| 15.06.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 0,53% | - |
| 12.06.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 1,98% | - |
| 11.06.2026 | 11,00 | 11,10 | 11,00 | 11,10 | 0,54% | 2,00 |
| 10.06.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 0,00% | - |
| 09.06.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -0,54% | - |
| 08.06.2026 | 11,08 | 11,10 | 11,08 | 11,10 | 0,54% | 75,00 |
| 05.06.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 0,55% | - |
| 04.06.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 1,29% | - |
| 03.06.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -2,34% | - |
| 02.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,29% | - |
| 01.06.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -2,57% | - |
| 29.05.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 1,22% | - |
| 28.05.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -2,37% | - |
| 27.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 26.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,17% | - |
| 25.05.2026 | 11,66 | 11,72 | 11,66 | 11,72 | 2,99% | 86,00 |
| 22.05.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 0,53% | - |
| 21.05.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 2,17% | - |
| 20.05.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -1,07% | 1,00 |
| 19.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 18.05.2026 | 11,16 | 11,20 | 11,16 | 11,20 | -1,06% | 20,00 |
| 15.05.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -2,58% | - |
| 14.05.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -0,34% | - |
| 13.05.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 1,75% | - |
| 12.05.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -4,34% | - |
| 11.05.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,66% | - |
| 08.05.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -1,31% | - |
| 07.05.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -1,29% | - |
| 06.05.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 1,14% | - |
| 05.05.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -2,39% | - |
| 04.05.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 2,45% | - |
| 30.04.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -2,55% | - |
| 29.04.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 0,16% | - |
| 28.04.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,95% | - |
| 27.04.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -0,94% | - |
| 24.04.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 0,31% | - |
| 23.04.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 0,31% | - |
| 22.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,31% | - |