10,790€
0,19%
Echtzeit-Aktienkurs ALMIRALL S.A. EO -,12
Bid:
Ask:
Aktienkurse zur ALMIRALL S.A. EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,77 | 10,97 | 10,76 | 10,79 | 0,19% | - |
| 11.11.2026 | 10,61 | 10,79 | 10,48 | 10,77 | 1,70% | - |
| 10.11.2026 | 10,63 | 10,81 | 10,52 | 10,59 | 0,00% | - |
| 09.11.2026 | 11,43 | 11,64 | 10,52 | 10,59 | -7,35% | 3.596,00 |
| 06.11.2026 | 11,13 | 11,67 | 10,90 | 11,43 | 2,33% | 6.505,00 |
| 05.11.2026 | 11,14 | 11,44 | 11,14 | 11,17 | 0,00% | - |
| 04.11.2026 | 10,90 | 11,18 | 10,85 | 11,17 | 2,29% | 144,00 |
| 03.11.2026 | 10,65 | 10,96 | 10,61 | 10,92 | 1,77% | - |
| 02.11.2026 | 10,61 | 10,76 | 10,53 | 10,73 | 1,04% | - |
| 30.10.2026 | 10,51 | 10,67 | 10,47 | 10,62 | 1,05% | 58,00 |
| 29.10.2026 | 10,43 | 10,59 | 10,42 | 10,51 | 0,77% | 13,00 |
| 28.10.2026 | 10,45 | 10,53 | 10,34 | 10,43 | -0,38% | - |
| 27.10.2026 | 10,37 | 10,47 | 10,30 | 10,47 | 0,77% | - |
| 26.10.2026 | 10,46 | 10,47 | 10,37 | 10,39 | 0,97% | - |
| 23.10.2026 | 10,31 | 10,41 | 10,11 | 10,29 | -0,19% | - |
| 22.10.2026 | 10,27 | 10,35 | 10,20 | 10,31 | -0,58% | - |
| 21.10.2026 | 10,39 | 10,42 | 10,11 | 10,37 | 0,00% | 14,00 |
| 20.10.2026 | 9,94 | 10,41 | 9,92 | 10,37 | 4,17% | - |
| 19.10.2026 | 10,02 | 10,06 | 9,91 | 9,96 | -0,25% | - |
| 16.10.2026 | 10,17 | 10,17 | 9,96 | 9,98 | -1,67% | 56,00 |
| 15.10.2026 | 10,18 | 10,18 | 10,15 | 10,15 | -0,39% | - |
| 14.10.2026 | 9,83 | 10,23 | 9,83 | 10,19 | 3,72% | 13,00 |
| 13.10.2026 | 9,91 | 10,07 | 9,82 | 9,83 | -0,91% | - |
| 12.10.2026 | 10,13 | 10,14 | 9,85 | 9,92 | -1,73% | - |
| 09.10.2026 | 10,13 | 10,22 | 10,06 | 10,09 | 0,00% | 14,00 |
| 08.10.2026 | 10,25 | 10,29 | 10,07 | 10,09 | -1,94% | - |
| 07.10.2026 | 10,15 | 10,29 | 10,13 | 10,29 | 1,18% | - |
| 06.10.2026 | 10,13 | 10,34 | 10,11 | 10,17 | 0,59% | 13,00 |
| 05.10.2026 | 10,23 | 10,36 | 10,09 | 10,11 | -1,56% | - |
| 02.10.2026 | 10,28 | 10,28 | 10,10 | 10,27 | 0,29% | - |
| 01.10.2026 | 10,55 | 10,57 | 10,19 | 10,24 | -2,94% | - |
| 30.09.2026 | 10,35 | 10,61 | 10,33 | 10,55 | 2,03% | 1.118,00 |
| 29.09.2026 | 10,57 | 10,64 | 10,31 | 10,34 | -2,36% | 13,00 |
| 28.09.2026 | 10,50 | 10,67 | 10,41 | 10,59 | 0,76% | 208,00 |
| 25.09.2026 | 10,57 | 10,61 | 10,47 | 10,51 | -0,19% | - |
| 24.09.2026 | 10,39 | 10,57 | 10,30 | 10,53 | 1,35% | - |
| 23.09.2026 | 10,55 | 10,59 | 10,33 | 10,39 | -1,52% | - |
| 22.09.2026 | 10,61 | 10,67 | 10,50 | 10,55 | -0,57% | - |
| 21.09.2026 | 10,49 | 10,65 | 10,41 | 10,61 | 1,53% | 13,00 |
| 18.09.2026 | 10,58 | 10,61 | 10,42 | 10,45 | -1,32% | - |
| 17.09.2026 | 10,71 | 10,78 | 10,49 | 10,59 | -0,84% | - |
| 16.09.2026 | 10,58 | 10,82 | 10,58 | 10,68 | 1,42% | - |
| 15.09.2026 | 10,31 | 10,68 | 10,26 | 10,53 | 2,73% | - |
| 14.09.2026 | 10,17 | 10,34 | 10,15 | 10,25 | 0,69% | 13,00 |
| 11.09.2026 | 10,17 | 10,27 | 10,16 | 10,18 | 0,49% | - |
| 10.09.2026 | 10,07 | 10,19 | 10,07 | 10,13 | 0,70% | - |
| 09.09.2026 | 10,35 | 10,35 | 10,02 | 10,06 | -2,61% | 280,00 |
| 08.09.2026 | 10,41 | 10,42 | 10,29 | 10,33 | -0,77% | - |
| 07.09.2026 | 10,43 | 10,48 | 10,33 | 10,41 | -0,19% | 13,00 |
| 04.09.2026 | 10,43 | 10,46 | 10,33 | 10,43 | -0,19% | - |
| 03.09.2026 | 10,44 | 10,53 | 10,26 | 10,45 | -0,29% | - |
| 02.09.2026 | 10,53 | 10,54 | 10,32 | 10,48 | -0,38% | - |
| 01.09.2026 | 10,35 | 10,55 | 10,23 | 10,52 | 1,64% | 81,00 |
| 31.08.2026 | 10,35 | 10,39 | 10,23 | 10,35 | 0,00% | 14,00 |
| 28.08.2026 | 10,42 | 10,47 | 10,33 | 10,35 | -0,67% | - |
| 27.08.2026 | 10,53 | 10,53 | 10,38 | 10,42 | -0,76% | - |
| 26.08.2026 | 10,41 | 10,53 | 10,35 | 10,50 | 0,96% | 192,00 |
| 25.08.2026 | 10,36 | 10,45 | 10,25 | 10,40 | 0,87% | - |
| 24.08.2026 | 10,53 | 10,53 | 10,27 | 10,31 | -2,09% | 120,00 |
| 21.08.2026 | 10,41 | 10,55 | 10,29 | 10,53 | 1,25% | 14,00 |
| 20.08.2026 | 10,42 | 10,42 | 10,37 | 10,40 | 0,19% | - |
| 19.08.2026 | 10,52 | 10,52 | 10,25 | 10,38 | -15,88% | - |
| 05.05.2026 | 12,31 | 12,44 | 12,27 | 12,34 | 0,57% | - |
| 04.05.2026 | 12,59 | 12,63 | 12,23 | 12,27 | -2,31% | 1.200,00 |
| 30.04.2026 | 12,31 | 12,59 | 12,29 | 12,56 | 1,54% | - |
| 29.04.2026 | 12,61 | 12,61 | 12,34 | 12,37 | -1,59% | 15,00 |
| 28.04.2026 | 12,59 | 12,61 | 12,37 | 12,57 | -0,32% | 1.914,00 |
| 27.04.2026 | 12,71 | 12,79 | 12,56 | 12,61 | -1,10% | - |
| 24.04.2026 | 12,83 | 12,89 | 12,64 | 12,75 | -0,55% | - |
| 23.04.2026 | 12,77 | 12,89 | 12,73 | 12,82 | -0,08% | - |
| 22.04.2026 | 12,75 | 13,01 | 12,72 | 12,83 | 1,26% | 58,00 |
| 21.04.2026 | 12,81 | 12,91 | 12,66 | 12,67 | -0,94% | 14,00 |
| 20.04.2026 | 12,63 | 12,82 | 12,57 | 12,79 | 0,39% | 1.000,00 |
| 17.04.2026 | 12,71 | 12,89 | 12,54 | 12,74 | 0,24% | - |
| 16.04.2026 | 13,09 | 13,13 | 12,63 | 12,71 | -2,75% | 16.415,00 |
| 15.04.2026 | 13,31 | 13,49 | 13,04 | 13,07 | -2,24% | 28.600,00 |
| 14.04.2026 | 13,09 | 13,40 | 13,07 | 13,37 | 1,98% | 9.014,00 |
| 13.04.2026 | 12,89 | 13,11 | 12,83 | 13,11 | 0,92% | 40.200,00 |
| 10.04.2026 | 12,75 | 13,09 | 12,70 | 12,99 | 2,04% | - |
| 09.04.2026 | 12,41 | 12,77 | 12,37 | 12,73 | 2,33% | - |
| 08.04.2026 | 12,67 | 12,69 | 12,31 | 12,44 | 2,05% | 10.380,00 |
| 07.04.2026 | 12,29 | 12,37 | 12,03 | 12,19 | -1,06% | 2.343,00 |
| 02.04.2026 | 12,14 | 12,35 | 12,08 | 12,32 | 0,08% | - |
| 01.04.2026 | 12,41 | 12,53 | 12,24 | 12,31 | -0,49% | 900,00 |
| 31.03.2026 | 12,21 | 12,39 | 12,04 | 12,37 | 2,32% | 1.935,00 |
| 30.03.2026 | 12,05 | 12,19 | 11,95 | 12,09 | 0,67% | 1.414,00 |
| 27.03.2026 | 11,95 | 12,18 | 11,84 | 12,01 | 0,59% | - |
| 26.03.2026 | 11,49 | 12,13 | 11,49 | 11,94 | 3,02% | 2.000,00 |
| 25.03.2026 | 11,49 | 11,69 | 11,39 | 11,59 | 0,70% | - |
| 24.03.2026 | 11,37 | 11,52 | 11,26 | 11,51 | 0,35% | - |
| 23.03.2026 | 11,25 | 11,56 | 11,04 | 11,47 | 0,70% | 2.014,00 |
| 20.03.2026 | 11,25 | 11,47 | 11,21 | 11,39 | 1,24% | - |
| 19.03.2026 | 11,29 | 11,34 | 11,10 | 11,25 | -0,53% | 4.075,00 |
| 18.03.2026 | 11,53 | 11,70 | 11,29 | 11,31 | -1,14% | - |
| 17.03.2026 | 11,39 | 11,56 | 11,34 | 11,44 | -0,26% | 38.400,00 |
| 16.03.2026 | 11,41 | 11,55 | 11,25 | 11,47 | 1,50% | 283,00 |
| 13.03.2026 | 11,54 | 11,56 | 11,29 | 11,30 | -2,08% | 16,00 |
| 12.03.2026 | 11,63 | 11,84 | 11,51 | 11,54 | -1,37% | 1.010,00 |
| 11.03.2026 | 11,91 | 11,99 | 11,65 | 11,70 | -1,60% | - |
| 10.03.2026 | 11,99 | 12,20 | 11,87 | 11,89 | -1,00% | 57,00 |