13,390€
-0,74%
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 | 13,35 | 13,38 | 13,31 | 13,32 | -1,26% | - |
| 12.02.2026 | 13,64 | 13,71 | 13,48 | 13,49 | -0,74% | - |
| 11.02.2026 | 13,27 | 13,69 | 13,18 | 13,59 | 2,80% | 25,00 |
| 10.02.2026 | 13,03 | 13,25 | 12,99 | 13,22 | 1,38% | - |
| 09.02.2026 | 12,92 | 13,05 | 12,87 | 13,04 | 0,23% | - |
| 06.02.2026 | 13,01 | 13,01 | 13,00 | 13,01 | -0,08% | - |
| 05.02.2026 | 12,93 | 13,08 | 12,78 | 13,02 | 1,64% | - |
| 04.02.2026 | 12,80 | 12,83 | 12,80 | 12,81 | -0,23% | - |
| 03.02.2026 | 12,87 | 12,93 | 12,70 | 12,84 | -0,08% | - |
| 02.02.2026 | 12,52 | 12,86 | 12,41 | 12,85 | 1,98% | - |
| 30.01.2026 | 12,37 | 12,62 | 12,27 | 12,60 | 2,44% | - |
| 29.01.2026 | 12,48 | 12,53 | 12,21 | 12,30 | -1,44% | - |
| 28.01.2026 | 12,82 | 12,93 | 12,29 | 12,48 | -2,42% | - |
| 27.01.2026 | 12,77 | 12,81 | 12,77 | 12,79 | 0,16% | - |
| 26.01.2026 | 12,78 | 12,88 | 12,65 | 12,77 | 0,47% | - |
| 23.01.2026 | 12,57 | 12,73 | 12,45 | 12,71 | 1,36% | - |
| 22.01.2026 | 12,55 | 12,55 | 12,53 | 12,54 | -0,40% | - |
| 21.01.2026 | 12,27 | 12,60 | 12,17 | 12,59 | 2,86% | - |
| 20.01.2026 | 12,90 | 12,90 | 12,22 | 12,24 | -4,75% | - |
| 19.01.2026 | 13,25 | 13,25 | 12,73 | 12,85 | -2,95% | - |
| 16.01.2026 | 13,14 | 13,39 | 13,14 | 13,24 | -0,08% | - |
| 15.01.2026 | 13,24 | 13,31 | 13,24 | 13,25 | 0,08% | - |
| 14.01.2026 | 13,07 | 13,32 | 13,00 | 13,24 | 1,38% | - |
| 13.01.2026 | 13,21 | 13,22 | 12,97 | 13,06 | -0,99% | 2,00 |
| 12.01.2026 | 13,18 | 13,20 | 12,99 | 13,19 | -0,08% | - |
| 09.01.2026 | 13,57 | 13,58 | 13,03 | 13,20 | -2,65% | 12,00 |
| 08.01.2026 | 13,55 | 13,72 | 13,38 | 13,56 | 1,42% | - |
| 07.01.2026 | 13,21 | 13,42 | 13,10 | 13,37 | 1,36% | - |
| 06.01.2026 | 13,13 | 13,21 | 13,08 | 13,19 | 0,46% | - |
| 05.01.2026 | 12,92 | 13,25 | 12,88 | 13,13 | 2,34% | - |
| 02.01.2026 | 12,93 | 12,98 | 12,81 | 12,83 | -1,38% | - |
| 30.12.2025 | 13,00 | 13,01 | 13,00 | 13,01 | -0,08% | - |
| 29.12.2025 | 12,97 | 13,06 | 12,72 | 13,02 | 0,54% | - |
| 23.12.2025 | 13,07 | 13,08 | 12,88 | 12,95 | 0,15% | - |
| 22.12.2025 | 12,94 | 12,97 | 12,77 | 12,93 | 0,54% | - |
| 19.12.2025 | 12,86 | 12,91 | 12,77 | 12,86 | -0,08% | - |
| 18.12.2025 | 12,82 | 12,95 | 12,73 | 12,87 | 0,08% | - |
| 17.12.2025 | 12,69 | 12,89 | 12,67 | 12,86 | -3,24% | - |
| 16.12.2025 | 13,36 | 13,36 | 13,29 | 13,29 | 0,08% | - |
| 15.12.2025 | 13,26 | 13,39 | 13,09 | 13,28 | 0,23% | - |
| 12.12.2025 | 13,20 | 13,39 | 13,15 | 13,25 | 0,23% | - |
| 11.12.2025 | 13,14 | 13,25 | 12,93 | 13,22 | 2,01% | - |
| 10.12.2025 | 13,02 | 13,06 | 12,89 | 12,96 | -0,38% | - |
| 09.12.2025 | 13,10 | 13,19 | 13,00 | 13,01 | -0,76% | - |
| 08.12.2025 | 12,96 | 13,23 | 12,94 | 13,11 | 1,24% | - |
| 05.12.2025 | 12,89 | 13,11 | 12,82 | 12,95 | 0,54% | - |
| 04.12.2025 | 12,82 | 12,90 | 12,77 | 12,88 | 0,94% | - |
| 03.12.2025 | 12,74 | 12,85 | 12,71 | 12,76 | 0,00% | - |
| 02.12.2025 | 12,69 | 12,99 | 12,65 | 12,76 | 1,03% | - |
| 01.12.2025 | 12,66 | 12,66 | 12,63 | 12,63 | 0,80% | - |
| 28.11.2025 | 12,52 | 12,54 | 12,51 | 12,53 | -0,40% | - |
| 27.11.2025 | 12,69 | 12,73 | 12,51 | 12,58 | -0,94% | - |
| 26.11.2025 | 12,77 | 12,81 | 12,59 | 12,70 | -0,24% | - |
| 25.11.2025 | 12,58 | 12,78 | 12,39 | 12,73 | 1,11% | - |
| 24.11.2025 | 12,55 | 12,66 | 12,33 | 12,59 | 2,86% | - |
| 21.11.2025 | 12,33 | 12,43 | 12,16 | 12,24 | -1,53% | - |
| 20.11.2025 | 12,53 | 12,74 | 12,38 | 12,43 | 0,97% | - |
| 19.11.2025 | 12,29 | 12,32 | 12,29 | 12,31 | -0,08% | - |
| 18.11.2025 | 12,26 | 12,34 | 12,13 | 12,32 | 0,16% | - |
| 17.11.2025 | 12,34 | 12,48 | 12,23 | 12,30 | -0,24% | 3,00 |
| 14.11.2025 | 12,29 | 12,36 | 12,08 | 12,33 | 0,24% | - |
| 13.11.2025 | 12,36 | 12,45 | 12,30 | 12,30 | 0,57% | - |
| 12.11.2025 | 12,12 | 12,26 | 12,07 | 12,23 | 1,16% | - |
| 11.11.2025 | 11,85 | 12,09 | 11,77 | 12,09 | 2,03% | - |
| 10.11.2025 | 11,67 | 12,84 | 11,67 | 11,85 | 2,24% | - |
| 07.11.2025 | 11,81 | 11,86 | 11,51 | 11,59 | -1,02% | - |
| 06.11.2025 | 11,77 | 11,94 | 11,63 | 11,71 | -2,09% | - |
| 05.11.2025 | 12,12 | 12,13 | 11,95 | 11,96 | -1,56% | - |
| 04.11.2025 | 12,11 | 12,19 | 11,95 | 12,15 | -0,41% | - |
| 03.11.2025 | 12,49 | 12,52 | 12,08 | 12,20 | -2,71% | 450,00 |
| 31.10.2025 | 12,57 | 12,60 | 12,46 | 12,54 | -0,40% | - |
| 30.10.2025 | 12,69 | 12,71 | 12,47 | 12,59 | -0,55% | - |
| 29.10.2025 | 12,63 | 12,66 | 12,63 | 12,66 | -0,08% | - |
| 28.10.2025 | 12,64 | 12,68 | 12,50 | 12,67 | 1,20% | - |
| 27.10.2025 | 12,60 | 12,72 | 12,35 | 12,52 | -0,71% | 324,00 |
| 24.10.2025 | 12,28 | 12,65 | 12,27 | 12,61 | 3,79% | 160,00 |
| 23.10.2025 | 12,08 | 12,17 | 12,01 | 12,15 | 0,58% | - |
| 22.10.2025 | 11,92 | 12,12 | 11,91 | 12,08 | 1,26% | - |
| 21.10.2025 | 12,04 | 12,05 | 11,87 | 11,93 | -0,91% | - |
| 20.10.2025 | 12,19 | 12,23 | 11,96 | 12,04 | 0,00% | - |
| 17.10.2025 | 12,06 | 12,09 | 11,95 | 12,04 | 0,84% | - |
| 16.10.2025 | 12,00 | 12,05 | 11,91 | 11,94 | -0,50% | - |
| 15.10.2025 | 12,16 | 12,23 | 11,85 | 12,00 | -1,07% | - |
| 14.10.2025 | 11,99 | 12,47 | 11,93 | 12,13 | 0,66% | 836,00 |
| 13.10.2025 | 11,98 | 12,08 | 11,98 | 12,05 | 0,84% | - |
| 10.10.2025 | 11,92 | 12,09 | 11,86 | 11,95 | 0,42% | - |
| 09.10.2025 | 11,90 | 12,06 | 11,82 | 11,90 | 0,00% | 12,00 |
| 08.10.2025 | 11,76 | 11,93 | 11,76 | 11,90 | -0,83% | - |
| 07.10.2025 | 12,00 | 12,02 | 12,00 | 12,00 | -0,17% | - |
| 06.10.2025 | 11,94 | 12,11 | 11,89 | 12,02 | 0,75% | 7,00 |
| 03.10.2025 | 11,91 | 11,93 | 11,90 | 11,93 | 0,25% | - |
| 02.10.2025 | 11,90 | 11,95 | 11,76 | 11,90 | 0,00% | 17,00 |
| 01.10.2025 | 11,51 | 11,97 | 11,47 | 11,90 | 3,21% | - |
| 30.09.2025 | 11,32 | 11,53 | 11,28 | 11,53 | 2,40% | - |
| 29.09.2025 | 11,22 | 11,28 | 11,22 | 11,26 | 0,09% | - |
| 26.09.2025 | 11,34 | 11,37 | 11,25 | 11,25 | -2,09% | - |
| 25.09.2025 | 11,48 | 11,49 | 11,48 | 11,49 | 0,09% | - |
| 24.09.2025 | 11,35 | 11,52 | 11,31 | 11,48 | 0,88% | - |
| 23.09.2025 | 11,62 | 11,64 | 11,34 | 11,38 | -1,90% | - |
| 22.09.2025 | 11,48 | 11,66 | 11,38 | 11,60 | 2,75% | 3,00 |