10,390€
0,29%
Echtzeit-Aktienkurs Almirall S.A.
Bid:
Ask:
Aktienkurse zur Almirall S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,39 | 10,40 | 10,27 | 10,37 | -0,10% | - |
| 20.10.2026 | 9,91 | 10,41 | 9,90 | 10,38 | 4,53% | - |
| 19.10.2026 | 10,01 | 10,07 | 9,91 | 9,93 | -0,15% | - |
| 16.10.2026 | 10,20 | 10,20 | 9,93 | 9,95 | -2,02% | - |
| 15.10.2026 | 10,10 | 10,35 | 10,10 | 10,15 | -0,10% | - |
| 14.10.2026 | 9,84 | 10,23 | 9,83 | 10,16 | 3,09% | - |
| 13.10.2026 | 9,87 | 10,05 | 9,82 | 9,86 | -0,35% | - |
| 12.10.2026 | 10,12 | 10,14 | 9,85 | 9,89 | -1,98% | - |
| 09.10.2026 | 10,16 | 10,22 | 10,06 | 10,09 | -0,10% | - |
| 08.10.2026 | 10,22 | 10,27 | 10,05 | 10,10 | -1,75% | - |
| 07.10.2026 | 10,10 | 10,29 | 10,10 | 10,28 | 1,28% | - |
| 06.10.2026 | 10,13 | 10,34 | 10,12 | 10,15 | 0,20% | - |
| 05.10.2026 | 10,20 | 10,28 | 10,09 | 10,13 | -1,17% | - |
| 02.10.2026 | 10,24 | 10,28 | 10,10 | 10,25 | 0,29% | - |
| 01.10.2026 | 10,55 | 10,55 | 10,19 | 10,22 | -2,85% | - |
| 30.09.2026 | 10,36 | 10,61 | 10,32 | 10,52 | 2,04% | - |
| 29.09.2026 | 10,59 | 10,64 | 10,31 | 10,31 | -3,10% | - |
| 28.09.2026 | 10,48 | 10,68 | 10,41 | 10,64 | 1,14% | - |
| 25.09.2026 | 10,58 | 10,61 | 10,45 | 10,52 | -0,47% | - |
| 24.09.2026 | 10,34 | 10,60 | 10,30 | 10,57 | 1,83% | - |
| 23.09.2026 | 10,56 | 10,60 | 10,33 | 10,38 | -1,70% | - |
| 22.09.2026 | 10,62 | 10,67 | 10,50 | 10,56 | -0,66% | - |
| 21.09.2026 | 10,51 | 10,64 | 10,41 | 10,63 | 1,82% | - |
| 18.09.2026 | 10,57 | 10,61 | 10,41 | 10,44 | -1,23% | - |
| 17.09.2026 | 10,72 | 10,78 | 10,49 | 10,57 | -0,56% | - |
| 16.09.2026 | 10,54 | 10,80 | 10,52 | 10,63 | 1,14% | - |
| 15.09.2026 | 10,30 | 10,68 | 10,26 | 10,51 | 2,24% | - |
| 14.09.2026 | 10,14 | 10,34 | 10,14 | 10,28 | 0,88% | - |
| 11.09.2026 | 10,18 | 10,27 | 10,16 | 10,19 | 1,09% | 7.308,00 |
| 10.09.2026 | 10,09 | 10,17 | 10,07 | 10,08 | 0,20% | - |
| 09.09.2026 | 10,31 | 10,35 | 10,02 | 10,06 | -2,33% | - |
| 08.09.2026 | 10,36 | 10,41 | 10,29 | 10,30 | -0,87% | - |
| 07.09.2026 | 10,42 | 10,47 | 10,33 | 10,39 | -0,38% | - |
| 04.09.2026 | 10,43 | 10,45 | 10,33 | 10,43 | 0,19% | - |
| 03.09.2026 | 10,48 | 10,53 | 10,36 | 10,41 | -0,57% | - |
| 02.09.2026 | 10,54 | 10,55 | 10,32 | 10,47 | -0,66% | - |
| 01.09.2026 | 10,34 | 10,57 | 10,23 | 10,54 | 2,33% | - |
| 31.08.2026 | 10,32 | 10,39 | 10,23 | 10,30 | -0,19% | - |
| 28.08.2026 | 10,42 | 10,47 | 10,29 | 10,32 | -0,86% | - |
| 27.08.2026 | 10,54 | 10,54 | 10,38 | 10,41 | -0,76% | - |
| 26.08.2026 | 10,41 | 10,53 | 10,35 | 10,49 | 0,87% | - |
| 25.08.2026 | 10,31 | 10,45 | 10,25 | 10,40 | 0,97% | - |
| 24.08.2026 | 10,54 | 10,57 | 10,27 | 10,30 | -2,46% | - |
| 21.08.2026 | 10,42 | 10,58 | 10,30 | 10,56 | 1,64% | - |
| 20.08.2026 | 10,38 | 10,52 | 10,33 | 10,39 | 0,19% | - |
| 19.08.2026 | 10,48 | 10,52 | 10,25 | 10,37 | -1,52% | - |
| 18.08.2026 | 10,45 | 10,54 | 10,37 | 10,53 | 0,77% | - |
| 17.08.2026 | 10,52 | 10,52 | 10,41 | 10,45 | -0,38% | - |
| 14.08.2026 | 10,62 | 10,64 | 10,43 | 10,49 | -1,32% | - |
| 13.08.2026 | 10,68 | 10,71 | 10,59 | 10,63 | -0,19% | - |
| 12.08.2026 | 10,74 | 10,74 | 10,61 | 10,65 | -0,56% | - |
| 11.08.2026 | 10,78 | 10,82 | 10,69 | 10,71 | -0,56% | - |
| 10.08.2026 | 10,85 | 10,85 | 10,72 | 10,77 | -0,83% | - |
| 07.08.2026 | 10,98 | 11,02 | 10,81 | 10,86 | -1,18% | - |
| 06.08.2026 | 10,96 | 11,07 | 10,94 | 10,99 | 0,18% | - |
| 05.08.2026 | 11,03 | 11,07 | 10,86 | 10,97 | -0,27% | 22.838,00 |
| 04.08.2026 | 11,02 | 11,04 | 10,87 | 11,00 | 0,18% | - |
| 03.08.2026 | 11,19 | 11,21 | 10,88 | 10,98 | -1,26% | - |
| 31.07.2026 | 11,36 | 11,36 | 11,08 | 11,12 | -1,68% | - |
| 30.07.2026 | 11,46 | 11,50 | 11,21 | 11,31 | -2,16% | - |
| 29.07.2026 | 11,65 | 11,69 | 11,43 | 11,56 | -0,86% | - |
| 28.07.2026 | 11,12 | 11,84 | 11,12 | 11,66 | 3,46% | - |
| 27.07.2026 | 11,30 | 11,42 | 11,15 | 11,27 | 1,81% | - |
| 23.07.2026 | 10,90 | 11,11 | 10,89 | 11,07 | 1,10% | - |
| 22.07.2026 | 10,93 | 11,16 | 10,75 | 10,95 | 0,18% | - |
| 21.07.2026 | 10,96 | 10,98 | 10,74 | 10,93 | 0,18% | - |
| 20.07.2026 | 10,67 | 10,96 | 10,63 | 10,91 | 2,06% | - |
| 17.07.2026 | 10,51 | 10,74 | 10,51 | 10,69 | 0,75% | - |
| 16.07.2026 | 10,68 | 10,72 | 10,56 | 10,61 | -0,66% | - |
| 15.07.2026 | 10,76 | 10,77 | 10,61 | 10,68 | -0,28% | - |
| 14.07.2026 | 10,83 | 10,86 | 10,63 | 10,71 | -1,20% | - |
| 13.07.2026 | 11,17 | 11,27 | 10,83 | 10,84 | -3,82% | - |
| 10.07.2026 | 11,47 | 11,57 | 11,23 | 11,27 | -1,49% | 34.918,00 |
| 09.07.2026 | 11,57 | 11,59 | 11,41 | 11,44 | -0,87% | - |
| 08.07.2026 | 11,65 | 11,68 | 11,40 | 11,54 | -1,28% | - |
| 07.07.2026 | 11,45 | 11,79 | 11,45 | 11,69 | 1,56% | - |
| 06.07.2026 | 11,39 | 11,58 | 11,36 | 11,51 | 0,96% | 69,00 |
| 03.07.2026 | 11,59 | 11,62 | 11,31 | 11,40 | -1,13% | - |
| 02.07.2026 | 11,21 | 11,61 | 11,15 | 11,53 | 2,67% | - |
| 01.07.2026 | 11,26 | 11,28 | 11,13 | 11,23 | -0,35% | - |
| 30.06.2026 | 11,43 | 11,43 | 11,22 | 11,27 | -1,05% | 3.800,00 |
| 29.06.2026 | 11,32 | 11,40 | 11,25 | 11,39 | 0,98% | - |
| 26.06.2026 | 11,22 | 11,38 | 11,11 | 11,28 | -0,44% | - |
| 25.06.2026 | 11,29 | 11,35 | 11,12 | 11,33 | 0,98% | - |
| 24.06.2026 | 11,29 | 11,33 | 11,11 | 11,22 | -0,36% | - |
| 23.06.2026 | 11,08 | 11,32 | 11,06 | 11,26 | 0,63% | - |
| 22.06.2026 | 11,12 | 11,20 | 11,00 | 11,19 | 0,90% | - |
| 19.06.2026 | 11,11 | 11,27 | 11,09 | 11,09 | -0,54% | - |
| 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% | - |