Claranova SE ALCLA
EURONEXT · Frankreich · Technologiedienstleistungen
€0,5490+0,00 (+0,55 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,55 | -4,70 % | €0,55 | €0,55 | €0,55 | 2,17K |
| 2026-09-30 | €0,57 | 0,00 % | €0,57 | €0,58 | €0,57 | 36,64K |
| 2026-09-29 | €0,57 | -1,88 % | €0,57 | €0,59 | €0,57 | 34,26K |
| 2026-09-28 | €0,59 | -1,18 % | €0,60 | €0,60 | €0,59 | 26,67K |
| 2026-09-25 | €0,59 | +3,85 % | €0,57 | €0,60 | €0,57 | 56,53K |
| 2026-09-24 | €0,57 | -4,67 % | €0,61 | €0,61 | €0,57 | 39,69K |
| 2026-09-23 | €0,60 | -1,32 % | €0,60 | €0,61 | €0,60 | 18,32K |
| 2026-09-22 | €0,61 | +0,33 % | €0,61 | €0,61 | €0,59 | 81,41K |
| 2026-09-21 | €0,61 | -0,82 % | €0,60 | €0,61 | €0,60 | 23,13K |
| 2026-09-18 | €0,61 | -0,33 % | €0,62 | €0,62 | €0,60 | 43,83K |
| 2026-09-17 | €0,61 | 0,00 % | €0,62 | €0,62 | €0,61 | 20,00K |
| 2026-09-16 | €0,61 | -2,08 % | €0,62 | €0,63 | €0,61 | 44,07K |
| 2026-09-15 | €0,63 | -1,26 % | €0,63 | €0,63 | €0,62 | 36,53K |
| 2026-09-14 | €0,63 | -2,62 % | €0,64 | €0,64 | €0,63 | 40,83K |
| 2026-09-11 | €0,65 | -1,07 % | €0,66 | €0,66 | €0,64 | 35,67K |
| 2026-09-10 | €0,66 | +0,77 % | €0,66 | €0,66 | €0,64 | 41,22K |
| 2026-09-09 | €0,65 | -1,66 % | €0,66 | €0,67 | €0,65 | 18,52K |
| 2026-09-08 | €0,66 | -1,92 % | €0,67 | €0,68 | €0,65 | 39,49K |
| 2026-09-07 | €0,68 | -2,03 % | €0,68 | €0,69 | €0,66 | 61,23K |
| 2026-09-04 | €0,69 | +1,17 % | €0,69 | €0,69 | €0,68 | 29,50K |
| 2026-09-03 | €0,68 | -1,45 % | €0,69 | €0,69 | €0,68 | 9,89K |
| 2026-09-02 | €0,69 | +0,14 % | €0,70 | €0,70 | €0,69 | 4,62K |
| 2026-09-01 | €0,69 | +1,62 % | €0,68 | €0,70 | €0,68 | 53,66K |
| 2026-08-31 | €0,68 | -0,73 % | €0,69 | €0,69 | €0,67 | 71,57K |
| 2026-08-28 | €0,69 | -1,44 % | €0,71 | €0,71 | €0,68 | 53,02K |
| 2026-08-27 | €0,69 | -2,80 % | €0,71 | €0,71 | €0,69 | 55,17K |
| 2026-08-26 | €0,71 | -0,69 % | €0,72 | €0,72 | €0,71 | 10,94K |
| 2026-08-25 | €0,72 | -1,37 % | €0,73 | €0,73 | €0,71 | 95,21K |
| 2026-08-24 | €0,73 | -5,93 % | €0,79 | €0,79 | €0,72 | 80,69K |
| 2026-08-21 | €0,78 | -2,88 % | €0,84 | €0,86 | €0,76 | 327,71K |
| 2026-08-20 | €0,80 | +30,98 % | €0,69 | €0,90 | €0,69 | 1,84M |
| 2026-08-19 | €0,61 | +2,69 % | €0,59 | €0,61 | €0,58 | 37,06K |
| 2026-08-18 | €0,59 | -0,50 % | €0,60 | €0,61 | €0,57 | 84,73K |
| 2026-08-17 | €0,60 | +0,17 % | €0,60 | €0,60 | €0,57 | 71,37K |
| 2026-08-14 | €0,60 | +1,71 % | €0,58 | €0,60 | €0,57 | 90,11K |
| 2026-08-13 | €0,59 | -1,35 % | €0,59 | €0,60 | €0,57 | 137,73K |
| 2026-08-12 | €0,59 | -1,00 % | €0,60 | €0,60 | €0,59 | 24,63K |
| 2026-08-11 | €0,60 | -3,23 % | €0,62 | €0,62 | €0,60 | 91,30K |
| 2026-08-10 | €0,62 | +0,32 % | €0,61 | €0,62 | €0,61 | 55,38K |
| 2026-08-07 | €0,62 | +1,31 % | €0,61 | €0,62 | €0,61 | 23,94K |
| 2026-08-06 | €0,61 | 0,00 % | €0,61 | €0,62 | €0,61 | 55,98K |
| 2026-08-05 | €0,61 | -3,17 % | €0,63 | €0,63 | €0,61 | 109,56K |
| 2026-08-04 | €0,63 | -3,08 % | €0,64 | €0,65 | €0,62 | 100,73K |
| 2026-08-03 | €0,65 | +3,17 % | €0,63 | €0,67 | €0,62 | 120,67K |
| 2026-07-31 | €0,63 | -0,16 % | €0,63 | €0,64 | €0,62 | 82,77K |
| 2026-07-30 | €0,63 | -5,54 % | €0,65 | €0,65 | €0,61 | 233,77K |
| 2026-07-29 | €0,67 | +4,37 % | €0,64 | €0,67 | €0,64 | 83,61K |
| 2026-07-28 | €0,64 | +1,91 % | €0,63 | €0,64 | €0,63 | 93,66K |
| 2026-07-27 | €0,63 | -3,09 % | €0,63 | €0,65 | €0,63 | 35,97K |
| 2026-07-24 | €0,65 | +0,15 % | €0,64 | €0,65 | €0,62 | 74,57K |
| 2026-07-23 | €0,65 | -3,14 % | €0,67 | €0,67 | €0,64 | 84,76K |
| 2026-07-22 | €0,67 | +0,91 % | €0,66 | €0,68 | €0,66 | 23,66K |
| 2026-07-21 | €0,66 | +0,61 % | €0,66 | €0,66 | €0,66 | 10,73K |
| 2026-07-20 | €0,66 | -0,30 % | €0,67 | €0,68 | €0,66 | 14,46K |
| 2026-07-17 | €0,66 | -1,20 % | €0,66 | €0,68 | €0,66 | 11,23K |
| 2026-07-16 | €0,67 | +0,30 % | €0,69 | €0,69 | €0,66 | 12,84K |
| 2026-07-15 | €0,67 | -2,06 % | €0,68 | €0,69 | €0,66 | 42,19K |
| 2026-07-14 | €0,68 | +4,62 % | €0,66 | €0,68 | €0,65 | 21,25K |
| 2026-07-13 | €0,65 | -4,27 % | €0,68 | €0,68 | €0,64 | 29,11K |
| 2026-07-10 | €0,68 | +2,88 % | €0,66 | €0,68 | €0,66 | 9,86K |
| 2026-07-09 | €0,66 | -2,94 % | €0,68 | €0,68 | €0,65 | 25,30K |
| 2026-07-08 | €0,68 | -0,73 % | €0,69 | €0,69 | €0,67 | 15,33K |
| 2026-07-07 | €0,69 | +1,03 % | €0,68 | €0,69 | €0,67 | 23,36K |
| 2026-07-06 | €0,68 | +3,04 % | €0,66 | €0,68 | €0,66 | 30,16K |
| 2026-07-03 | €0,66 | +3,62 % | €0,63 | €0,66 | €0,63 | 34,06K |
| 2026-07-02 | €0,63 | -3,79 % | €0,63 | €0,67 | €0,63 | 71,11K |
| 2026-07-01 | €0,66 | +3,77 % | €0,63 | €0,66 | €0,63 | 32,21K |
| 2026-06-30 | €0,64 | +0,95 % | €0,68 | €0,68 | €0,63 | 14,59K |
| 2026-06-29 | €0,63 | -6,67 % | €0,66 | €0,66 | €0,63 | 72,10K |
| 2026-06-26 | €0,68 | -2,17 % | €0,69 | €0,69 | €0,63 | 46,79K |
| 2026-06-25 | €0,69 | +7,14 % | €0,64 | €0,69 | €0,64 | 85,04K |
| 2026-06-24 | €0,64 | +0,63 % | €0,65 | €0,66 | €0,63 | 78,01K |
| 2026-06-23 | €0,64 | -5,88 % | €0,68 | €0,68 | €0,63 | 144,01K |
| 2026-06-22 | €0,68 | -2,86 % | €0,69 | €0,69 | €0,66 | 43,47K |
| 2026-06-19 | €0,70 | +1,16 % | €0,69 | €0,70 | €0,69 | 26,73K |
| 2026-06-18 | €0,69 | -5,21 % | €0,72 | €0,72 | €0,69 | 39,44K |
| 2026-06-17 | €0,73 | +1,11 % | €0,72 | €0,73 | €0,70 | 25,41K |
| 2026-06-16 | €0,72 | -1,37 % | €0,73 | €0,74 | €0,72 | 15,65K |
| 2026-06-15 | €0,73 | +0,97 % | €0,73 | €0,73 | €0,71 | 64,15K |
| 2026-06-12 | €0,73 | +1,12 % | €0,73 | €0,74 | €0,72 | 52,45K |
| 2026-06-11 | €0,72 | -1,51 % | €0,71 | €0,73 | €0,70 | 31,62K |
| 2026-06-10 | €0,73 | -0,82 % | €0,73 | €0,73 | €0,69 | 80,49K |
| 2026-06-09 | €0,73 | +1,10 % | €0,74 | €0,74 | €0,73 | 21,29K |
| 2026-06-08 | €0,73 | -4,22 % | €0,72 | €0,74 | €0,71 | 118,32K |
| 2026-06-05 | €0,76 | -3,07 % | €0,80 | €0,80 | €0,76 | 53,23K |
| 2026-06-04 | €0,78 | +2,62 % | €0,77 | €0,79 | €0,76 | 25,57K |
| 2026-06-03 | €0,76 | +1,06 % | €0,75 | €0,77 | €0,75 | 51,98K |
| 2026-06-02 | €0,75 | -3,33 % | €0,80 | €0,80 | €0,75 | 90,55K |
| 2026-06-01 | €0,78 | -4,88 % | €0,83 | €0,83 | €0,78 | 110,50K |
| 2026-05-29 | €0,82 | +1,11 % | €0,81 | €0,83 | €0,80 | 93,78K |