12,060€
1,34%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,11 | 12,12 | 11,91 | 11,94 | -1,32% | - |
| 15.10.2025 | 12,06 | 12,11 | 11,85 | 12,10 | 1,85% | - |
| 14.10.2025 | 11,98 | 12,15 | 11,88 | 11,88 | -1,16% | - |
| 13.10.2025 | 11,93 | 12,10 | 11,87 | 12,02 | 1,52% | - |
| 10.10.2025 | 11,95 | 12,08 | 11,84 | 11,84 | -1,17% | - |
| 09.10.2025 | 11,93 | 12,05 | 11,82 | 11,98 | 0,76% | - |
| 08.10.2025 | 11,77 | 11,93 | 11,70 | 11,89 | 0,93% | - |
| 07.10.2025 | 12,00 | 12,00 | 11,67 | 11,78 | -2,00% | - |
| 06.10.2025 | 11,85 | 12,11 | 11,84 | 12,02 | 0,25% | - |
| 03.10.2025 | 11,83 | 11,99 | 11,82 | 11,99 | 1,35% | - |
| 02.10.2025 | 11,88 | 11,90 | 11,78 | 11,83 | -0,59% | - |
| 01.10.2025 | 11,50 | 11,97 | 11,47 | 11,90 | 4,11% | - |
| 30.09.2025 | 11,31 | 11,47 | 11,29 | 11,43 | 0,97% | - |
| 29.09.2025 | 11,18 | 11,41 | 11,17 | 11,32 | 0,80% | - |
| 26.09.2025 | 11,34 | 11,34 | 11,13 | 11,23 | -0,88% | - |
| 25.09.2025 | 11,49 | 11,49 | 11,25 | 11,33 | -1,39% | - |
| 24.09.2025 | 11,44 | 11,52 | 11,32 | 11,49 | 1,32% | 1.200,00 |
| 23.09.2025 | 11,63 | 11,70 | 11,34 | 11,34 | -0,61% | - |
| 22.09.2025 | 11,47 | 11,49 | 11,38 | 11,41 | -0,52% | - |
| 19.09.2025 | 11,26 | 11,54 | 11,25 | 11,47 | 1,87% | - |
| 18.09.2025 | 11,25 | 11,31 | 11,21 | 11,26 | -0,35% | - |
| 17.09.2025 | 11,05 | 11,30 | 11,02 | 11,30 | 2,17% | - |
| 16.09.2025 | 11,19 | 11,27 | 11,04 | 11,06 | -1,69% | - |
| 15.09.2025 | 11,17 | 11,25 | 11,05 | 11,25 | 0,90% | - |
| 12.09.2025 | 11,18 | 11,29 | 11,08 | 11,15 | -0,54% | - |
| 11.09.2025 | 11,08 | 11,25 | 11,07 | 11,21 | 1,17% | - |
| 10.09.2025 | 11,07 | 11,20 | 11,03 | 11,08 | -0,36% | - |
| 09.09.2025 | 11,21 | 11,23 | 11,03 | 11,12 | -0,80% | - |
| 08.09.2025 | 10,95 | 11,22 | 10,90 | 11,21 | 2,00% | - |
| 05.09.2025 | 11,15 | 11,15 | 10,87 | 10,99 | -1,43% | - |
| 04.09.2025 | 11,21 | 11,24 | 11,11 | 11,15 | -0,62% | - |
| 03.09.2025 | 11,22 | 11,28 | 11,09 | 11,22 | -0,18% | - |
| 02.09.2025 | 11,23 | 11,32 | 11,15 | 11,24 | 0,54% | - |
| 01.09.2025 | 11,18 | 11,30 | 11,13 | 11,18 | 0,09% | - |
| 29.08.2025 | 11,37 | 11,44 | 11,11 | 11,17 | -2,02% | - |
| 28.08.2025 | 11,18 | 11,42 | 11,13 | 11,40 | 2,15% | - |
| 27.08.2025 | 11,11 | 11,18 | 11,04 | 11,16 | 0,45% | - |
| 26.08.2025 | 11,05 | 11,17 | 10,98 | 11,11 | 1,00% | - |
| 25.08.2025 | 11,16 | 11,23 | 11,00 | 11,00 | -1,70% | - |
| 22.08.2025 | 11,06 | 11,25 | 11,04 | 11,19 | 0,99% | - |
| 21.08.2025 | 11,05 | 11,16 | 10,98 | 11,08 | -0,09% | - |
| 20.08.2025 | 11,08 | 11,15 | 10,97 | 11,09 | -0,81% | - |
| 19.08.2025 | 11,33 | 11,40 | 11,11 | 11,18 | -1,41% | - |
| 18.08.2025 | 11,06 | 11,34 | 11,02 | 11,34 | 2,90% | - |
| 15.08.2025 | 11,18 | 11,35 | 11,02 | 11,02 | -1,34% | - |
| 14.08.2025 | 10,86 | 11,28 | 10,78 | 11,17 | 3,23% | - |
| 13.08.2025 | 10,33 | 10,91 | 10,33 | 10,82 | 3,94% | - |
| 12.08.2025 | 10,46 | 10,49 | 10,28 | 10,41 | -0,19% | - |
| 11.08.2025 | 10,34 | 10,44 | 10,32 | 10,43 | 0,97% | - |
| 08.08.2025 | 10,24 | 10,33 | 10,22 | 10,33 | 0,78% | - |
| 07.08.2025 | 10,14 | 10,30 | 10,09 | 10,25 | 0,99% | - |
| 06.08.2025 | 10,34 | 10,40 | 10,10 | 10,15 | -1,93% | - |
| 05.08.2025 | 10,34 | 10,40 | 10,27 | 10,35 | 0,39% | - |
| 04.08.2025 | 10,21 | 10,36 | 10,19 | 10,31 | 0,49% | - |
| 01.08.2025 | 10,63 | 10,63 | 10,18 | 10,26 | -3,30% | - |
| 31.07.2025 | 10,90 | 10,92 | 10,52 | 10,61 | -2,21% | - |
| 30.07.2025 | 10,99 | 10,99 | 10,81 | 10,85 | -1,18% | - |
| 29.07.2025 | 10,75 | 11,08 | 10,75 | 10,98 | 1,57% | - |
| 28.07.2025 | 10,76 | 11,17 | 10,75 | 10,81 | 0,28% | - |
| 25.07.2025 | 10,73 | 11,46 | 10,72 | 10,78 | 0,28% | - |
| 24.07.2025 | 10,54 | 10,85 | 10,52 | 10,75 | 1,99% | - |
| 23.07.2025 | 10,57 | 10,66 | 10,50 | 10,54 | -0,57% | - |
| 22.07.2025 | 10,68 | 10,69 | 10,51 | 10,60 | -0,09% | - |
| 21.07.2025 | 10,77 | 10,77 | 10,60 | 10,61 | -1,30% | - |
| 18.07.2025 | 10,70 | 10,78 | 10,52 | 10,75 | 0,56% | - |
| 17.07.2025 | 10,66 | 10,78 | 10,57 | 10,69 | 0,38% | - |
| 16.07.2025 | 10,74 | 10,77 | 10,45 | 10,65 | -1,21% | - |
| 15.07.2025 | 10,97 | 11,06 | 10,76 | 10,78 | -1,55% | - |
| 14.07.2025 | 10,94 | 11,04 | 10,83 | 10,95 | 0,18% | - |
| 11.07.2025 | 10,93 | 11,07 | 10,92 | 10,93 | -0,27% | - |
| 10.07.2025 | 10,85 | 11,04 | 10,80 | 10,96 | 1,29% | - |
| 09.07.2025 | 10,82 | 10,94 | 10,79 | 10,82 | -0,28% | - |
| 08.07.2025 | 10,64 | 10,92 | 10,63 | 10,85 | 1,50% | - |
| 07.07.2025 | 10,73 | 10,75 | 10,63 | 10,69 | -0,37% | - |
| 04.07.2025 | 10,65 | 10,76 | 10,57 | 10,73 | 1,13% | - |
| 03.07.2025 | 10,61 | 10,69 | 10,59 | 10,61 | 0,00% | - |
| 02.07.2025 | 10,69 | 10,71 | 10,44 | 10,61 | -0,47% | - |
| 01.07.2025 | 10,66 | 10,73 | 10,56 | 10,66 | 0,00% | - |
| 30.06.2025 | 10,67 | 10,76 | 10,57 | 10,66 | -0,09% | - |
| 27.06.2025 | 10,75 | 10,79 | 10,63 | 10,67 | -1,20% | - |
| 26.06.2025 | 10,68 | 10,81 | 10,68 | 10,80 | 0,47% | - |
| 25.06.2025 | 10,77 | 10,85 | 10,66 | 10,75 | -0,19% | - |
| 24.06.2025 | 10,46 | 10,82 | 10,46 | 10,77 | 0,75% | - |
| 23.06.2025 | 10,73 | 10,78 | 10,54 | 10,69 | -0,74% | - |
| 20.06.2025 | 10,88 | 10,95 | 10,67 | 10,77 | -1,28% | - |
| 19.06.2025 | 10,84 | 10,94 | 10,67 | 10,91 | 1,02% | - |
| 18.06.2025 | 10,84 | 10,92 | 10,71 | 10,80 | -1,19% | - |
| 17.06.2025 | 10,96 | 10,99 | 10,78 | 10,93 | 0,28% | - |
| 16.06.2025 | 11,04 | 11,12 | 10,90 | 10,90 | -1,18% | - |
| 13.06.2025 | 11,13 | 11,13 | 10,66 | 11,03 | -1,08% | - |
| 12.06.2025 | 10,95 | 11,17 | 10,83 | 11,15 | 2,01% | - |
| 11.06.2025 | 11,14 | 11,25 | 10,91 | 10,93 | -1,97% | 1.500,00 |
| 10.06.2025 | 11,13 | 11,19 | 11,09 | 11,15 | 0,36% | - |
| 09.06.2025 | 11,11 | 11,35 | 11,09 | 11,11 | 0,00% | - |
| 06.06.2025 | 11,26 | 11,32 | 11,10 | 11,11 | -1,16% | - |
| 05.06.2025 | 11,16 | 11,39 | 11,15 | 11,24 | 0,63% | - |
| 04.06.2025 | 11,14 | 11,27 | 11,12 | 11,17 | 0,36% | - |
| 03.06.2025 | 10,90 | 11,24 | 10,90 | 11,13 | 0,54% | - |
| 02.06.2025 | 11,21 | 11,26 | 11,04 | 11,07 | -0,81% | 1.000,00 |
| 30.05.2025 | 11,01 | 11,30 | 10,94 | 11,16 | 1,45% | - |