Keyrus SA ALKEY
EURONEXT · Frankreich · Technologiedienstleistungen
€7,84-0,18 (-2,24 %)
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 | €8,02 | 0,00 % | €8,02 | €8,18 | €7,96 | 2,30K |
| 2026-09-29 | €8,02 | -0,99 % | €8,10 | €8,10 | €8,02 | 275 |
| 2026-09-28 | €8,10 | 0,00 % | €8,10 | €8,18 | €8,10 | 526 |
| 2026-09-25 | €8,10 | +0,25 % | €8,10 | €8,18 | €8,10 | 143 |
| 2026-09-24 | €8,08 | -0,25 % | €8,10 | €8,10 | €8,08 | 180 |
| 2026-09-23 | €8,10 | +0,50 % | €8,02 | €8,10 | €8,02 | 1,24K |
| 2026-09-22 | €8,06 | 0,00 % | €8,08 | €8,08 | €8,06 | 1,83K |
| 2026-09-21 | €8,06 | -0,98 % | €8,14 | €8,14 | €8,06 | 382 |
| 2026-09-18 | €8,14 | +1,75 % | €8,02 | €8,14 | €8,02 | 1,31K |
| 2026-09-17 | €8,00 | -0,25 % | €8,02 | €8,04 | €8,00 | 1,24K |
| 2026-09-16 | €8,02 | -0,25 % | €8,04 | €8,04 | €8,00 | 635 |
| 2026-09-15 | €8,04 | -1,95 % | €8,22 | €8,24 | €7,96 | 3,40K |
| 2026-09-14 | €8,20 | 0,00 % | €8,20 | €8,22 | €8,20 | 481 |
| 2026-09-11 | €8,20 | -0,24 % | €8,22 | €8,22 | €8,14 | 215 |
| 2026-09-10 | €8,22 | -0,96 % | €8,30 | €8,30 | €8,22 | 291 |
| 2026-09-09 | €8,30 | 0,00 % | €8,32 | €8,32 | €8,24 | 50,09K |
| 2026-09-08 | €8,30 | -0,95 % | €8,38 | €8,38 | €8,30 | 146 |
| 2026-09-07 | €8,38 | 0,00 % | €8,46 | €8,46 | €8,22 | 264 |
| 2026-09-04 | €8,38 | -0,95 % | €8,46 | €8,54 | €8,36 | 2,80K |
| 2026-09-03 | €8,46 | +1,44 % | €8,34 | €8,46 | €8,34 | 2,23K |
| 2026-09-02 | €8,34 | +3,47 % | €8,08 | €8,40 | €8,06 | 1,79K |
| 2026-09-01 | €8,06 | +1,26 % | €7,98 | €8,06 | €7,84 | 1,63K |
| 2026-08-31 | €7,96 | 0,00 % | €7,92 | €7,98 | €7,92 | 1,60K |
| 2026-08-28 | €7,96 | +0,76 % | €7,92 | €7,96 | €7,92 | 264 |
| 2026-08-27 | €7,90 | 0,00 % | €7,92 | €7,92 | €7,90 | 46 |
| 2026-08-26 | €7,90 | 0,00 % | €7,92 | €7,92 | €7,90 | 253 |
| 2026-08-25 | €7,90 | 0,00 % | €7,90 | €7,90 | €7,90 | 24 |
| 2026-08-24 | €7,90 | +0,51 % | €7,86 | €7,90 | €7,76 | 358 |
| 2026-08-21 | €7,86 | +0,26 % | €7,84 | €7,86 | €7,84 | 194 |
| 2026-08-20 | €7,84 | -2,00 % | €8,00 | €8,00 | €7,58 | 2,78K |
| 2026-08-19 | €8,00 | -0,99 % | €8,08 | €8,08 | €8,00 | 270 |
| 2026-08-18 | €8,08 | -1,46 % | €8,20 | €8,20 | €8,02 | 1,58K |
| 2026-08-17 | €8,20 | +0,74 % | €8,14 | €8,20 | €8,10 | 66 |
| 2026-08-14 | €8,14 | +0,49 % | €8,12 | €8,14 | €8,10 | 387 |
| 2026-08-13 | €8,10 | +1,00 % | €8,04 | €8,14 | €8,04 | 1,22K |
| 2026-08-12 | €8,02 | 0,00 % | €8,02 | €8,02 | €8,02 | 583 |
| 2026-08-11 | €8,02 | 0,00 % | €8,02 | €8,02 | €8,02 | 73 |
| 2026-08-10 | €8,02 | +0,50 % | €8,02 | €8,10 | €8,02 | 963 |
| 2026-08-07 | €7,98 | -1,97 % | €8,14 | €8,14 | €7,98 | 1,40K |
| 2026-08-06 | €8,14 | +2,52 % | €7,94 | €8,14 | €7,92 | 1,04K |
| 2026-08-05 | €7,94 | +0,51 % | €7,92 | €7,94 | €7,92 | 73 |
| 2026-08-04 | €7,90 | +3,95 % | €7,62 | €8,36 | €7,62 | 3,21K |
| 2026-08-03 | €7,60 | -0,52 % | €7,64 | €7,64 | €7,60 | 26 |
| 2026-07-31 | €7,64 | -1,29 % | €7,76 | €7,76 | €7,36 | 3,28K |
| 2026-07-30 | €7,74 | -1,02 % | €7,82 | €7,82 | €7,74 | 168 |
| 2026-07-29 | €7,82 | +1,03 % | €7,74 | €7,82 | €7,74 | 487 |
| 2026-07-28 | €7,74 | -0,51 % | €7,78 | €7,78 | €7,74 | 685 |
| 2026-07-27 | €7,78 | 0,00 % | €7,74 | €7,78 | €7,70 | 1,09K |
| 2026-07-24 | €7,78 | +2,64 % | €7,60 | €7,78 | €7,60 | 937 |
| 2026-07-23 | €7,58 | 0,00 % | €7,58 | €7,70 | €7,52 | 1,31K |
| 2026-07-22 | €7,58 | +0,26 % | €7,64 | €7,64 | €7,58 | 1,13K |
| 2026-07-21 | €7,56 | -0,26 % | €7,58 | €7,64 | €7,54 | 1,72K |
| 2026-07-20 | €7,58 | -0,52 % | €7,62 | €7,62 | €7,58 | 395 |
| 2026-07-17 | €7,62 | 0,00 % | €7,60 | €7,70 | €7,60 | 646 |
| 2026-07-16 | €7,62 | -0,26 % | €7,50 | €7,62 | €7,50 | 3,58K |
| 2026-07-15 | €7,64 | +0,53 % | €7,60 | €7,64 | €7,60 | 187 |
| 2026-07-14 | €7,60 | -1,30 % | €7,72 | €7,72 | €7,60 | 300 |
| 2026-07-13 | €7,70 | +0,79 % | €7,68 | €7,76 | €7,68 | 294 |
| 2026-07-10 | €7,64 | -0,26 % | €7,74 | €7,74 | €7,34 | 3,98K |
| 2026-07-09 | €7,66 | -4,49 % | €8,02 | €8,02 | €7,66 | 2,13K |
| 2026-07-08 | €8,02 | 0,00 % | €8,04 | €8,10 | €8,02 | 300 |
| 2026-07-07 | €8,02 | -2,91 % | €8,26 | €8,26 | €8,02 | 689 |
| 2026-07-06 | €8,26 | -2,59 % | €8,50 | €8,52 | €8,26 | 1,46K |
| 2026-07-03 | €8,48 | -0,24 % | €8,38 | €8,60 | €8,36 | 1,06K |
| 2026-07-02 | €8,50 | +2,41 % | €8,28 | €8,50 | €8,28 | 74 |
| 2026-07-01 | €8,30 | +1,47 % | €8,20 | €8,30 | €8,18 | 343 |
| 2026-06-30 | €8,18 | +0,74 % | €8,20 | €8,20 | €8,12 | 1,06K |
| 2026-06-29 | €8,12 | -0,25 % | €8,14 | €8,20 | €8,12 | 157 |
| 2026-06-26 | €8,14 | -0,73 % | €8,22 | €8,22 | €8,14 | 1,03K |
| 2026-06-25 | €8,20 | +0,74 % | €8,16 | €8,80 | €8,16 | 2,72K |
| 2026-06-24 | €8,14 | 0,00 % | €8,12 | €8,78 | €8,10 | 7,15K |
| 2026-06-23 | €8,14 | +9,70 % | €7,40 | €8,14 | €7,40 | 5,39K |
| 2026-06-22 | €7,42 | +0,54 % | €7,42 | €7,42 | €7,38 | 980 |
| 2026-06-19 | €7,38 | -1,07 % | €7,46 | €7,48 | €7,34 | 217 |
| 2026-06-18 | €7,46 | +2,75 % | €7,26 | €7,80 | €7,26 | 6,17K |
| 2026-06-17 | €7,26 | -2,42 % | €7,42 | €7,42 | €7,16 | 1,85K |
| 2026-06-16 | €7,44 | 0,00 % | €7,40 | €7,44 | €7,34 | 996 |
| 2026-06-15 | €7,44 | -0,80 % | €7,48 | €7,48 | €7,28 | 2,77K |
| 2026-06-12 | €7,50 | -1,57 % | €7,62 | €7,84 | €7,50 | 4,55K |
| 2026-06-11 | €7,62 | +0,26 % | €7,60 | €7,78 | €7,60 | 1,09K |
| 2026-06-10 | €7,60 | +2,15 % | €7,42 | €7,64 | €7,42 | 1,47K |
| 2026-06-09 | €7,44 | +1,36 % | €7,34 | €7,44 | €7,34 | 1,13K |
| 2026-06-08 | €7,34 | +3,38 % | €7,12 | €7,34 | €7,12 | 2,38K |
| 2026-06-05 | €7,10 | -2,20 % | €7,24 | €7,26 | €7,06 | 1,06K |
| 2026-06-04 | €7,26 | +0,55 % | €7,24 | €7,26 | €7,24 | 808 |
| 2026-06-03 | €7,22 | -0,55 % | €7,26 | €7,28 | €7,22 | 256 |
| 2026-06-02 | €7,26 | +0,83 % | €7,26 | €7,30 | €7,20 | 839 |
| 2026-06-01 | €7,20 | -0,83 % | €7,26 | €7,30 | €7,20 | 1,14K |
| 2026-05-29 | €7,26 | +2,83 % | €7,08 | €7,28 | €7,08 | 678 |
| 2026-05-28 | €7,06 | -0,84 % | €7,12 | €7,20 | €7,06 | 740 |