Kalray SA ALKAL
EURONEXT · Frankreich · Elektronische Technologie
€4,56-0,18 (-3,70 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,74 | +4,76 % | €4,63 | €4,85 | €4,51 | 194,06K |
| 2026-09-29 | €4,52 | +3,55 % | €4,45 | €4,89 | €4,36 | 510,19K |
| 2026-09-28 | €4,36 | -12,70 % | €5,01 | €5,01 | €4,26 | 505,49K |
| 2026-09-25 | €5,00 | -8,59 % | €5,50 | €5,75 | €4,57 | 585,83K |
| 2026-09-24 | €5,47 | +4,39 % | €5,25 | €5,47 | €5,08 | 139,58K |
| 2026-09-23 | €5,24 | +2,14 % | €5,14 | €5,38 | €5,14 | 151,14K |
| 2026-09-22 | €5,13 | -5,00 % | €5,28 | €5,36 | €5,01 | 106,78K |
| 2026-09-21 | €5,40 | +4,25 % | €5,21 | €5,40 | €5,00 | 103,49K |
| 2026-09-18 | €5,18 | -1,89 % | €5,25 | €5,33 | €5,05 | 107,00K |
| 2026-09-17 | €5,28 | -0,56 % | €5,25 | €5,50 | €5,25 | 90,17K |
| 2026-09-16 | €5,31 | +3,31 % | €5,20 | €5,36 | €5,20 | 72,06K |
| 2026-09-15 | €5,14 | -2,10 % | €5,05 | €5,45 | €5,00 | 151,00K |
| 2026-09-14 | €5,25 | -10,41 % | €5,65 | €5,70 | €5,15 | 185,83K |
| 2026-09-11 | €5,86 | +1,74 % | €5,76 | €5,98 | €5,71 | 58,28K |
| 2026-09-10 | €5,76 | +0,17 % | €5,74 | €6,00 | €5,70 | 68,23K |
| 2026-09-09 | €5,75 | -2,54 % | €5,90 | €5,93 | €5,69 | 73,41K |
| 2026-09-08 | €5,90 | -2,32 % | €6,17 | €6,24 | €5,79 | 158,46K |
| 2026-09-07 | €6,04 | +6,90 % | €5,79 | €6,15 | €5,74 | 259,63K |
| 2026-09-04 | €5,65 | +1,25 % | €5,60 | €5,68 | €5,50 | 90,52K |
| 2026-09-03 | €5,58 | +1,82 % | €5,48 | €5,95 | €5,48 | 167,14K |
| 2026-09-02 | €5,48 | -2,84 % | €5,58 | €5,61 | €5,28 | 186,03K |
| 2026-09-01 | €5,64 | -0,70 % | €5,67 | €5,88 | €5,63 | 98,59K |
| 2026-08-31 | €5,68 | -0,35 % | €5,64 | €6,04 | €5,58 | 236,58K |
| 2026-08-28 | €5,70 | -1,89 % | €5,76 | €6,03 | €5,58 | 153,27K |
| 2026-08-27 | €5,81 | -5,37 % | €6,30 | €6,45 | €5,81 | 207,19K |
| 2026-08-26 | €6,14 | -0,97 % | €6,24 | €6,28 | €6,01 | 87,77K |
| 2026-08-25 | €6,20 | +3,68 % | €5,95 | €6,23 | €5,87 | 79,62K |
| 2026-08-24 | €5,98 | -1,32 % | €6,06 | €6,14 | €5,91 | 92,14K |
| 2026-08-21 | €6,06 | +0,33 % | €6,04 | €6,24 | €5,80 | 126,11K |
| 2026-08-20 | €6,04 | -2,27 % | €6,20 | €6,28 | €6,01 | 77,91K |
| 2026-08-19 | €6,18 | +0,32 % | €6,16 | €6,30 | €6,03 | 120,06K |
| 2026-08-18 | €6,16 | -4,05 % | €6,39 | €6,40 | €6,12 | 171,20K |
| 2026-08-17 | €6,42 | -2,58 % | €6,49 | €6,58 | €6,22 | 247,92K |
| 2026-08-14 | €6,59 | -3,80 % | €6,82 | €6,91 | €6,41 | 332,41K |
| 2026-08-13 | €6,85 | -0,29 % | €6,95 | €7,09 | €6,81 | 129,95K |
| 2026-08-12 | €6,87 | -1,29 % | €6,94 | €7,10 | €6,81 | 109,07K |
| 2026-08-11 | €6,96 | -1,97 % | €7,15 | €7,17 | €6,90 | 146,42K |
| 2026-08-10 | €7,10 | -3,01 % | €7,30 | €7,67 | €7,02 | 199,80K |
| 2026-08-07 | €7,32 | -1,48 % | €7,48 | €7,48 | €7,19 | 55,48K |
| 2026-08-06 | €7,43 | +0,68 % | €7,38 | €7,48 | €7,07 | 136,79K |
| 2026-08-05 | €7,38 | +3,36 % | €7,38 | €7,62 | €7,20 | 201,94K |
| 2026-08-04 | €7,14 | +5,00 % | €6,90 | €7,30 | €6,90 | 168,82K |
| 2026-08-03 | €6,80 | -2,86 % | €7,20 | €7,30 | €6,70 | 185,51K |
| 2026-07-31 | €7,00 | -5,66 % | €7,76 | €7,79 | €6,99 | 212,52K |
| 2026-07-30 | €7,42 | +7,54 % | €7,09 | €7,65 | €6,92 | 243,91K |
| 2026-07-29 | €6,90 | -0,43 % | €6,98 | €7,20 | €6,29 | 303,44K |
| 2026-07-28 | €6,93 | -9,65 % | €8,09 | €8,32 | €6,79 | 432,76K |
| 2026-07-27 | €7,67 | -0,13 % | €7,92 | €8,31 | €7,56 | 171,25K |
| 2026-07-24 | €7,68 | -1,54 % | €7,85 | €8,22 | €7,52 | 85,44K |
| 2026-07-23 | €7,80 | -6,02 % | €8,50 | €8,50 | €7,74 | 155,75K |
| 2026-07-22 | €8,30 | +1,22 % | €8,46 | €8,74 | €8,10 | 328,13K |
| 2026-07-21 | €8,20 | +16,31 % | €6,96 | €8,20 | €6,95 | 290,54K |
| 2026-07-20 | €7,05 | -5,37 % | €7,16 | €7,27 | €6,80 | 253,08K |
| 2026-07-17 | €7,45 | -4,49 % | €8,20 | €8,48 | €7,03 | 437,62K |
| 2026-07-16 | €7,80 | -6,25 % | €8,32 | €8,42 | €7,58 | 179,48K |
| 2026-07-15 | €8,32 | +0,12 % | €8,50 | €8,91 | €8,31 | 115,85K |
| 2026-07-14 | €8,31 | +2,34 % | €8,10 | €8,32 | €7,96 | 49,47K |
| 2026-07-13 | €8,12 | -6,02 % | €8,69 | €8,71 | €8,07 | 74,68K |
| 2026-07-10 | €8,64 | +0,47 % | €8,50 | €8,80 | €8,31 | 156,95K |
| 2026-07-09 | €8,60 | +6,70 % | €8,21 | €8,60 | €8,03 | 164,83K |
| 2026-07-08 | €8,06 | -3,93 % | €8,15 | €8,18 | €7,50 | 399,43K |
| 2026-07-07 | €8,39 | -8,31 % | €9,11 | €9,20 | €8,30 | 206,18K |
| 2026-07-06 | €9,15 | -2,87 % | €9,21 | €9,35 | €8,80 | 129,25K |
| 2026-07-03 | €9,42 | +11,74 % | €8,69 | €9,71 | €8,60 | 425,14K |
| 2026-07-02 | €8,43 | -6,54 % | €9,09 | €9,09 | €8,32 | 191,33K |
| 2026-07-01 | €9,02 | +2,97 % | €8,72 | €9,35 | €8,56 | 362,23K |
| 2026-06-30 | €8,76 | +9,50 % | €8,00 | €8,95 | €7,80 | 266,72K |
| 2026-06-29 | €8,00 | -0,25 % | €8,20 | €8,35 | €7,70 | 215,23K |
| 2026-06-26 | €8,02 | +0,38 % | €7,80 | €8,11 | €7,31 | 381,19K |
| 2026-06-25 | €7,99 | -4,31 % | €8,65 | €9,08 | €7,83 | 245,50K |
| 2026-06-24 | €8,35 | -4,68 % | €8,65 | €8,65 | €7,93 | 330,26K |
| 2026-06-23 | €8,76 | -4,68 % | €9,02 | €9,57 | €8,62 | 274,67K |
| 2026-06-22 | €9,19 | +4,43 % | €8,86 | €9,70 | €8,30 | 611,00K |
| 2026-06-19 | €8,80 | -4,97 % | €9,30 | €9,50 | €7,51 | 548,43K |
| 2026-06-18 | €9,26 | -11,81 % | €10,56 | €10,58 | €8,56 | 861,68K |
| 2026-06-17 | €10,50 | -1,32 % | €10,60 | €10,80 | €10,00 | 248,99K |
| 2026-06-16 | €10,64 | -6,99 % | €11,62 | €12,20 | €10,46 | 410,19K |
| 2026-06-15 | €11,44 | +2,88 % | €11,60 | €12,22 | €11,20 | 427,73K |
| 2026-06-12 | €11,12 | +12,66 % | €10,78 | €11,36 | €10,22 | 389,10K |
| 2026-06-11 | €9,87 | -0,20 % | €9,86 | €10,50 | €9,62 | 214,39K |
| 2026-06-10 | €9,89 | -11,70 % | €11,26 | €11,40 | €9,52 | 749,62K |
| 2026-06-09 | €11,20 | -7,44 % | €12,28 | €12,46 | €11,20 | 256,85K |
| 2026-06-08 | €12,10 | +1,68 % | €11,00 | €12,42 | €10,56 | 554,63K |
| 2026-06-05 | €11,90 | -9,71 % | €13,22 | €13,22 | €11,66 | 328,56K |
| 2026-06-04 | €13,18 | -2,37 % | €13,02 | €13,42 | €12,30 | 339,99K |
| 2026-06-03 | €13,50 | -7,15 % | €14,34 | €14,46 | €13,20 | 406,12K |
| 2026-06-02 | €14,54 | +1,96 % | €14,64 | €14,98 | €13,18 | 637,10K |
| 2026-06-01 | €14,26 | +9,69 % | €13,96 | €16,00 | €13,72 | 1,20M |
| 2026-05-29 | €13,00 | +6,21 % | €12,50 | €13,66 | €12,44 | 572,98K |
| 2026-05-28 | €12,24 | -7,27 % | €12,84 | €13,20 | €11,68 | 782,57K |