11,120€
-0,71%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,27 | 11,36 | 11,12 | 11,15 | -0,62% | - |
| 17.06.2026 | 11,34 | 11,38 | 11,21 | 11,22 | -0,80% | 88,00 |
| 16.06.2026 | 11,38 | 11,42 | 11,28 | 11,31 | -0,70% | - |
| 15.06.2026 | 11,45 | 11,54 | 11,37 | 11,39 | 0,35% | - |
| 12.06.2026 | 11,39 | 11,57 | 11,23 | 11,35 | -0,53% | - |
| 11.06.2026 | 11,06 | 11,43 | 11,01 | 11,41 | 3,26% | - |
| 10.06.2026 | 11,11 | 11,20 | 10,92 | 11,05 | -0,54% | - |
| 09.06.2026 | 11,06 | 11,25 | 10,97 | 11,11 | 0,54% | - |
| 08.06.2026 | 11,09 | 11,25 | 11,04 | 11,05 | -0,81% | - |
| 05.06.2026 | 11,05 | 11,35 | 11,03 | 11,14 | 0,45% | - |
| 04.06.2026 | 10,98 | 11,22 | 10,96 | 11,09 | 0,91% | - |
| 03.06.2026 | 10,86 | 11,04 | 10,84 | 10,99 | 1,29% | - |
| 02.06.2026 | 11,16 | 11,18 | 10,83 | 10,85 | -2,69% | - |
| 01.06.2026 | 11,39 | 11,42 | 11,09 | 11,15 | -1,76% | - |
| 29.05.2026 | 11,72 | 11,73 | 11,33 | 11,35 | -2,99% | - |
| 28.05.2026 | 11,53 | 11,72 | 11,45 | 11,70 | 0,86% | - |
| 27.05.2026 | 11,87 | 11,88 | 11,57 | 11,60 | -2,27% | - |
| 26.05.2026 | 11,72 | 11,87 | 11,71 | 11,87 | 0,85% | - |
| 25.05.2026 | 11,73 | 11,79 | 11,67 | 11,77 | 1,82% | - |
| 22.05.2026 | 11,43 | 11,65 | 11,29 | 11,56 | 1,14% | - |
| 21.05.2026 | 11,35 | 11,48 | 11,21 | 11,43 | 0,18% | - |
| 20.05.2026 | 11,14 | 11,44 | 11,09 | 11,41 | 2,15% | - |
| 19.05.2026 | 11,27 | 11,34 | 11,13 | 11,17 | -0,80% | - |
| 18.05.2026 | 11,20 | 11,35 | 11,15 | 11,26 | -0,27% | - |
| 15.05.2026 | 11,32 | 11,54 | 11,28 | 11,29 | -1,14% | - |
| 14.05.2026 | 11,67 | 11,67 | 11,39 | 11,42 | -2,14% | - |
| 13.05.2026 | 11,73 | 11,77 | 11,53 | 11,67 | -0,17% | - |
| 12.05.2026 | 11,58 | 11,79 | 11,41 | 11,69 | 0,52% | 4.131,00 |
| 11.05.2026 | 11,96 | 12,31 | 11,59 | 11,63 | -3,16% | - |
| 08.05.2026 | 12,13 | 12,75 | 11,95 | 12,01 | -0,83% | - |
| 07.05.2026 | 12,24 | 12,34 | 12,02 | 12,11 | -0,90% | - |
| 06.05.2026 | 12,45 | 12,47 | 12,20 | 12,22 | -1,05% | - |
| 05.05.2026 | 12,31 | 12,44 | 12,29 | 12,35 | 0,32% | - |
| 04.05.2026 | 12,60 | 12,63 | 12,25 | 12,31 | -2,30% | - |
| 30.04.2026 | 12,27 | 12,62 | 12,25 | 12,60 | 1,86% | 125,00 |
| 29.04.2026 | 12,63 | 12,63 | 12,34 | 12,37 | -1,67% | - |
| 28.04.2026 | 12,59 | 12,61 | 12,37 | 12,58 | -0,16% | 290,00 |
| 27.04.2026 | 12,73 | 12,79 | 12,55 | 12,60 | -1,41% | - |
| 24.04.2026 | 12,80 | 12,83 | 12,64 | 12,78 | -0,23% | - |
| 23.04.2026 | 12,75 | 12,92 | 12,73 | 12,81 | -0,16% | - |
| 22.04.2026 | 12,75 | 13,00 | 12,72 | 12,83 | 1,10% | - |
| 21.04.2026 | 12,83 | 12,91 | 12,68 | 12,69 | -0,86% | - |
| 20.04.2026 | 12,61 | 12,82 | 12,57 | 12,80 | 0,55% | - |
| 17.04.2026 | 12,69 | 12,97 | 12,54 | 12,73 | 0,47% | - |
| 16.04.2026 | 13,13 | 13,15 | 12,63 | 12,67 | -3,13% | - |
| 15.04.2026 | 13,37 | 13,49 | 13,03 | 13,08 | -2,39% | - |
| 14.04.2026 | 13,11 | 13,41 | 13,07 | 13,40 | 2,13% | - |
| 13.04.2026 | 12,83 | 13,14 | 12,81 | 13,12 | 1,39% | - |
| 10.04.2026 | 12,78 | 13,09 | 12,73 | 12,94 | 1,73% | - |
| 09.04.2026 | 12,37 | 12,80 | 12,35 | 12,72 | 2,25% | - |
| 08.04.2026 | 12,71 | 12,72 | 12,28 | 12,44 | 1,80% | - |
| 07.04.2026 | 12,32 | 12,39 | 12,04 | 12,22 | -0,97% | - |
| 02.04.2026 | 12,13 | 12,36 | 12,08 | 12,34 | 0,00% | - |
| 01.04.2026 | 12,42 | 12,54 | 12,24 | 12,34 | -0,40% | 14.840,00 |
| 31.03.2026 | 12,15 | 12,42 | 12,04 | 12,39 | 2,82% | - |
| 30.03.2026 | 12,01 | 12,17 | 11,95 | 12,05 | 0,50% | - |
| 27.03.2026 | 11,96 | 12,18 | 11,84 | 11,99 | 0,76% | - |
| 26.03.2026 | 11,50 | 12,16 | 11,46 | 11,90 | 3,30% | - |
| 25.03.2026 | 11,50 | 11,69 | 11,46 | 11,52 | 0,17% | - |
| 24.03.2026 | 11,36 | 11,54 | 11,27 | 11,50 | 0,61% | - |
| 23.03.2026 | 11,20 | 11,57 | 11,03 | 11,43 | 0,70% | - |
| 20.03.2026 | 11,25 | 11,47 | 11,22 | 11,35 | 0,53% | - |
| 19.03.2026 | 11,24 | 11,35 | 11,11 | 11,29 | 0,18% | - |
| 18.03.2026 | 11,55 | 11,70 | 11,25 | 11,27 | -1,49% | - |
| 17.03.2026 | 11,33 | 11,56 | 11,33 | 11,44 | 0,09% | - |
| 16.03.2026 | 11,42 | 11,55 | 11,25 | 11,43 | 1,06% | - |
| 13.03.2026 | 11,51 | 11,53 | 11,29 | 11,31 | -1,74% | - |
| 12.03.2026 | 11,61 | 11,80 | 11,50 | 11,51 | -1,79% | - |
| 11.03.2026 | 11,87 | 11,99 | 11,65 | 11,72 | -1,10% | - |
| 10.03.2026 | 12,02 | 12,19 | 11,83 | 11,85 | -1,66% | - |
| 09.03.2026 | 11,66 | 12,11 | 11,54 | 12,05 | 0,50% | 6.987,00 |
| 06.03.2026 | 12,17 | 12,19 | 11,90 | 11,99 | -1,15% | - |
| 05.03.2026 | 12,15 | 12,37 | 12,01 | 12,13 | -0,90% | - |
| 04.03.2026 | 12,02 | 12,30 | 11,96 | 12,24 | 0,91% | - |
| 03.03.2026 | 12,29 | 12,34 | 11,98 | 12,13 | -2,33% | - |
| 02.03.2026 | 12,60 | 12,83 | 12,35 | 12,42 | -3,12% | - |
| 27.02.2026 | 12,88 | 13,02 | 12,79 | 12,82 | -0,47% | - |
| 26.02.2026 | 13,19 | 13,21 | 12,82 | 12,88 | -2,57% | - |
| 25.02.2026 | 12,88 | 13,23 | 12,87 | 13,22 | 2,64% | - |
| 24.02.2026 | 12,61 | 12,93 | 12,48 | 12,88 | 2,22% | - |
| 23.02.2026 | 13,38 | 13,57 | 12,56 | 12,60 | -6,46% | 2.100,00 |
| 20.02.2026 | 13,74 | 13,87 | 13,31 | 13,47 | -1,75% | - |
| 19.02.2026 | 13,82 | 13,97 | 13,49 | 13,71 | -0,65% | - |
| 18.02.2026 | 13,76 | 13,84 | 13,59 | 13,80 | 0,44% | - |
| 17.02.2026 | 13,49 | 13,76 | 13,26 | 13,74 | 1,48% | - |
| 16.02.2026 | 13,41 | 13,55 | 13,34 | 13,54 | 1,04% | - |
| 13.02.2026 | 13,34 | 13,46 | 13,18 | 13,40 | 0,75% | - |
| 12.02.2026 | 13,67 | 13,69 | 13,30 | 13,30 | -2,42% | - |
| 11.02.2026 | 13,29 | 13,69 | 13,18 | 13,63 | 2,64% | - |
| 10.02.2026 | 13,03 | 13,32 | 13,00 | 13,28 | 1,84% | - |
| 09.02.2026 | 12,93 | 13,06 | 12,87 | 13,04 | 0,93% | - |
| 06.02.2026 | 13,03 | 13,03 | 12,73 | 12,92 | -0,31% | - |
| 05.02.2026 | 12,95 | 13,08 | 12,78 | 12,96 | 0,23% | - |
| 04.02.2026 | 12,83 | 13,03 | 12,66 | 12,93 | 1,33% | - |
| 03.02.2026 | 12,89 | 12,93 | 12,70 | 12,76 | -0,62% | - |
| 02.02.2026 | 12,45 | 12,86 | 12,43 | 12,84 | 2,07% | - |
| 30.01.2026 | 12,33 | 12,62 | 12,27 | 12,58 | 1,62% | - |
| 29.01.2026 | 12,51 | 12,53 | 12,21 | 12,38 | -0,80% | - |
| 28.01.2026 | 12,91 | 12,93 | 12,29 | 12,48 | -2,65% | - |
| 27.01.2026 | 12,81 | 12,84 | 12,67 | 12,82 | 0,47% | - |