10,060€
-2,61%
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 | 10,02 | 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 |
| 09.03.2026 | 11,69 | 12,07 | 11,53 | 12,01 | -0,17% | 81,00 |
| 06.03.2026 | 12,19 | 12,22 | 11,90 | 12,03 | -1,15% | 3.224,00 |
| 05.03.2026 | 12,15 | 12,39 | 12,05 | 12,17 | -0,41% | - |
| 04.03.2026 | 12,07 | 12,30 | 11,95 | 12,22 | 0,41% | - |
| 03.03.2026 | 12,33 | 12,33 | 11,97 | 12,17 | -1,85% | 2.340,00 |
| 02.03.2026 | 12,63 | 12,83 | 12,34 | 12,40 | -3,65% | 383,00 |
| 27.02.2026 | 12,90 | 13,02 | 12,81 | 12,87 | -0,16% | - |
| 26.02.2026 | 13,17 | 13,22 | 12,82 | 12,89 | -2,20% | - |
| 25.02.2026 | 12,88 | 13,21 | 12,88 | 13,18 | 2,33% | 23.200,00 |
| 24.02.2026 | 12,65 | 12,93 | 12,46 | 12,88 | 1,82% | 17.100,00 |
| 23.02.2026 | 13,38 | 13,59 | 12,61 | 12,65 | -5,74% | 2.447,00 |
| 20.02.2026 | 13,71 | 13,86 | 13,31 | 13,42 | -1,97% | - |
| 19.02.2026 | 13,77 | 13,97 | 13,48 | 13,69 | -0,58% | - |
| 18.02.2026 | 13,74 | 13,84 | 13,59 | 13,77 | 0,36% | 12.179,00 |
| 17.02.2026 | 13,45 | 13,74 | 13,26 | 13,72 | 1,55% | - |
| 16.02.2026 | 13,41 | 13,56 | 13,33 | 13,51 | 0,90% | 14,00 |
| 13.02.2026 | 13,33 | 13,46 | 13,19 | 13,39 | 0,30% | 1.120,00 |
| 12.02.2026 | 13,63 | 13,67 | 13,33 | 13,35 | -1,77% | 56,00 |
| 11.02.2026 | 13,30 | 13,69 | 13,18 | 13,59 | 2,26% | - |
| 10.02.2026 | 12,99 | 13,33 | 12,99 | 13,29 | 2,15% | - |
| 09.02.2026 | 12,91 | 13,03 | 12,78 | 13,01 | 0,93% | - |
| 06.02.2026 | 13,01 | 13,06 | 12,73 | 12,89 | -0,69% | 1.085,00 |
| 05.02.2026 | 12,96 | 13,05 | 12,78 | 12,98 | 0,23% | 3.680,00 |
| 04.02.2026 | 12,81 | 13,03 | 12,64 | 12,95 | 1,25% | 783,00 |
| 03.02.2026 | 12,87 | 12,91 | 12,70 | 12,79 | -0,16% | 49,00 |
| 02.02.2026 | 12,47 | 12,83 | 12,46 | 12,81 | 2,07% | - |
| 30.01.2026 | 12,33 | 12,59 | 12,26 | 12,55 | 1,62% | 400,00 |
| 29.01.2026 | 12,51 | 12,52 | 12,21 | 12,35 | -0,80% | 1.364,00 |
| 28.01.2026 | 12,89 | 12,91 | 12,29 | 12,45 | -2,89% | 250,00 |
| 27.01.2026 | 12,79 | 12,84 | 12,68 | 12,82 | 0,63% | 81,00 |
| 26.01.2026 | 12,83 | 12,90 | 12,65 | 12,74 | -0,70% | 2.140,00 |
| 23.01.2026 | 12,51 | 12,85 | 12,45 | 12,83 | 2,39% | 640,00 |
| 22.01.2026 | 12,51 | 12,57 | 12,38 | 12,53 | 0,16% | 87,00 |
| 21.01.2026 | 12,32 | 12,57 | 12,17 | 12,51 | 1,79% | 614,00 |
| 20.01.2026 | 12,83 | 12,84 | 12,25 | 12,29 | -4,51% | 4.161,00 |
| 19.01.2026 | 13,05 | 13,14 | 12,72 | 12,87 | -3,01% | 1.560,00 |
| 16.01.2026 | 13,19 | 13,37 | 13,10 | 13,27 | 0,76% | 5.180,00 |
| 15.01.2026 | 13,29 | 13,34 | 13,03 | 13,17 | -0,60% | - |
| 14.01.2026 | 13,03 | 13,32 | 13,00 | 13,25 | 1,53% | 15,00 |
| 13.01.2026 | 13,15 | 13,19 | 12,97 | 13,05 | -1,06% | 1.000,00 |
| 12.01.2026 | 13,17 | 13,19 | 12,98 | 13,19 | 0,00% | - |
| 09.01.2026 | 13,55 | 13,55 | 13,03 | 13,19 | -2,66% | - |
| 08.01.2026 | 13,53 | 13,72 | 13,38 | 13,55 | 0,00% | - |
| 07.01.2026 | 13,17 | 13,61 | 13,10 | 13,55 | 2,96% | 223,00 |
| 06.01.2026 | 13,15 | 13,21 | 13,08 | 13,16 | 0,38% | 109,00 |
| 05.01.2026 | 12,95 | 13,24 | 12,88 | 13,11 | 1,47% | - |