11,130€
-1,50%
Echtzeit-Aktienkurs ALMIRALL S.A. EO -,12
Bid:
Ask:
Aktienkurse zur ALMIRALL S.A. EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 1,27% | - |
| 20.04.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,94% | - |
| 17.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 16.04.2026 | 13,06 | 13,06 | 13,00 | 13,00 | -1,96% | 1.000,00 |
| 15.04.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 1,69% | - |
| 14.04.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 1,72% | - |
| 13.04.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 1,10% | - |
| 10.04.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 2,59% | - |
| 09.04.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -1,12% | - |
| 08.04.2026 | 12,36 | 12,50 | 12,36 | 12,50 | 2,12% | 230,00 |
| 07.04.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 0,49% | 50,00 |
| 02.04.2026 | 12,12 | 12,18 | 12,12 | 12,18 | -1,77% | 500,00 |
| 01.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,14% | - |
| 31.03.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 1,00% | - |
| 30.03.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 0,84% | - |
| 27.03.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 3,29% | - |
| 26.03.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 0,87% | - |
| 25.03.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 0,88% | - |
| 24.03.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 1,07% | - |
| 23.03.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 0,54% | - |
| 20.03.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | - |
| 19.03.2026 | 11,22 | 11,22 | 11,18 | 11,18 | -2,61% | 1.060,00 |
| 18.03.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 1,23% | - |
| 17.03.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -0,18% | - |
| 16.03.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -1,05% | 1.930,00 |
| 13.03.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -1,03% | - |
| 12.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,19% | - |
| 11.03.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,67% | - |
| 10.03.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 2,40% | - |
| 09.03.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -4,11% | - |
| 06.03.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 0,33% | - |
| 05.03.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 1,17% | - |
| 04.03.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -2,44% | - |
| 03.03.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -1,44% | - |
| 02.03.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -3,41% | - |
| 27.02.2026 | 12,94 | 12,94 | 12,90 | 12,90 | 0,31% | 16,00 |
| 26.02.2026 | 13,14 | 13,14 | 12,86 | 12,86 | -2,58% | 15,00 |
| 25.02.2026 | 12,86 | 13,20 | 12,86 | 13,20 | 5,77% | 10,00 |
| 24.02.2026 | 12,62 | 12,62 | 12,48 | 12,48 | -6,31% | 500,00 |
| 23.02.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -2,49% | - |
| 20.02.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -0,44% | - |
| 19.02.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 0,15% | - |
| 18.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 17.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,15% | - |
| 16.02.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 0,60% | - |
| 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% | - |