Klarsen SA ALKLA
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€0,5500-0,01 (-2,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,55 | -2,14 % | €0,57 | €0,60 | €0,55 | 5,82K |
| 2026-09-30 | €0,56 | -2,09 % | €0,58 | €0,64 | €0,56 | 18,07K |
| 2026-09-29 | €0,57 | -11,69 % | €0,60 | €0,62 | €0,57 | 18,24K |
| 2026-09-28 | €0,65 | -5,80 % | €0,64 | €0,70 | €0,63 | 716 |
| 2026-09-25 | €0,69 | -1,43 % | €0,67 | €0,69 | €0,62 | 5,06K |
| 2026-09-24 | €0,70 | -1,13 % | €0,70 | €0,72 | €0,66 | 1,22K |
| 2026-09-23 | €0,71 | 0,00 % | €0,71 | €0,71 | €0,71 | 0 |
| 2026-09-22 | €0,71 | +5,67 % | €0,71 | €0,71 | €0,67 | 1,86K |
| 2026-09-21 | €0,67 | -6,42 % | €0,72 | €0,72 | €0,67 | 5,82K |
| 2026-09-18 | €0,72 | +1,13 % | €0,71 | €0,72 | €0,68 | 290 |
| 2026-09-17 | €0,71 | +4,12 % | €0,70 | €0,72 | €0,68 | 4,83K |
| 2026-09-16 | €0,68 | -4,76 % | €0,66 | €0,72 | €0,66 | 8,17K |
| 2026-09-15 | €0,71 | -0,83 % | €0,67 | €0,71 | €0,65 | 16,66K |
| 2026-09-14 | €0,72 | -6,49 % | €0,75 | €0,78 | €0,68 | 16,25K |
| 2026-09-11 | €0,77 | -4,70 % | €0,78 | €0,81 | €0,76 | 5,50K |
| 2026-09-10 | €0,81 | -3,81 % | €0,77 | €0,84 | €0,77 | 11,44K |
| 2026-09-09 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 1,00K |
| 2026-09-08 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 1,13K |
| 2026-09-07 | €0,84 | -1,41 % | €0,85 | €0,85 | €0,77 | 44,04K |
| 2026-09-04 | €0,85 | -4,27 % | €0,85 | €0,90 | €0,85 | 13,00K |
| 2026-09-03 | €0,89 | -2,41 % | €0,91 | €0,91 | €0,89 | 20,83K |
| 2026-09-02 | €0,91 | -6,94 % | €0,95 | €0,95 | €0,87 | 32,95K |
| 2026-09-01 | €0,98 | -1,01 % | €1,02 | €1,08 | €0,95 | 58,19K |
| 2026-08-31 | €0,99 | -8,76 % | €1,10 | €1,10 | €0,99 | 32,01K |
| 2026-08-28 | €1,09 | -17,80 % | €1,21 | €1,21 | €1,09 | 95,56K |
| 2026-08-27 | €1,32 | +1,54 % | €1,41 | €1,41 | €1,21 | 56,12K |
| 2026-08-26 | €1,30 | -3,70 % | €1,40 | €1,40 | €1,26 | 27,95K |
| 2026-08-25 | €1,35 | +23,29 % | €1,07 | €1,41 | €1,07 | 145,11K |
| 2026-08-24 | €1,10 | -5,60 % | €1,04 | €1,14 | €1,02 | 51,71K |
| 2026-08-21 | €1,16 | -7,20 % | €1,21 | €1,25 | €1,10 | 29,20K |
| 2026-08-20 | €1,25 | -10,71 % | €1,36 | €1,40 | €1,25 | 36,13K |
| 2026-08-19 | €1,40 | +25,00 % | €1,40 | €1,40 | €1,21 | 86,27K |
| 2026-08-18 | €1,12 | -18,84 % | €1,38 | €1,38 | €0,95 | 116,94K |
| 2026-08-17 | €1,38 | +2,99 % | €1,54 | €1,67 | €1,38 | 234,42K |
| 2026-08-14 | €1,34 | +21,82 % | €1,22 | €1,34 | €1,11 | 148,65K |
| 2026-08-13 | €1,10 | +22,22 % | €1,00 | €1,10 | €0,94 | 138,13K |
| 2026-08-12 | €0,90 | +21,62 % | €0,75 | €0,90 | €0,75 | 80,42K |
| 2026-08-11 | €0,74 | +8,82 % | €0,68 | €0,74 | €0,68 | 4,12K |
| 2026-08-10 | €0,68 | +14,09 % | €0,60 | €0,68 | €0,60 | 30,39K |
| 2026-08-07 | €0,60 | +1,02 % | €0,60 | €0,60 | €0,59 | 2,00K |
| 2026-08-06 | €0,59 | -6,05 % | €0,63 | €0,64 | €0,56 | 7,43K |
| 2026-08-05 | €0,63 | +4,67 % | €0,63 | €0,63 | €0,63 | 534 |
| 2026-08-04 | €0,60 | 0,00 % | €0,63 | €0,63 | €0,57 | 20,70K |
| 2026-08-03 | €0,60 | -9,09 % | €0,66 | €0,69 | €0,60 | 3,66K |
| 2026-07-31 | €0,66 | +4,76 % | €0,63 | €0,67 | €0,60 | 15,76K |
| 2026-07-30 | €0,63 | -12,26 % | €0,67 | €0,69 | €0,62 | 35,68K |
| 2026-07-29 | €0,72 | -6,02 % | €0,75 | €0,75 | €0,68 | 37,63K |
| 2026-07-28 | €0,76 | -15,11 % | €0,87 | €0,87 | €0,72 | 38,01K |
| 2026-07-27 | €0,90 | +60,71 % | €0,72 | €0,90 | €0,72 | 109,40K |
| 2026-07-24 | €0,56 | +47,37 % | €0,56 | €0,56 | €0,56 | 8,28K |
| 2026-07-23 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-22 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-21 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-20 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-17 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-16 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-15 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-14 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-13 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-10 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-09 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-08 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-07 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-06 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-03 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-02 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-01 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-30 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-29 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-26 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-25 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-24 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-23 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-22 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-19 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-18 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-17 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-16 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-15 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-06-12 | €0,38 | -11,83 % | €0,40 | €0,42 | €0,38 | 29,94K |
| 2026-06-11 | €0,43 | -6,30 % | €0,44 | €0,46 | €0,40 | 14,30K |
| 2026-06-10 | €0,46 | -4,76 % | €0,51 | €0,51 | €0,46 | 11,53K |
| 2026-06-09 | €0,48 | -6,76 % | €0,49 | €0,50 | €0,44 | 3,68K |
| 2026-06-08 | €0,52 | +2,78 % | €0,53 | €0,53 | €0,48 | 5,38K |
| 2026-06-05 | €0,50 | 0,00 % | €0,56 | €0,56 | €0,50 | 1,08K |
| 2026-06-04 | €0,50 | -3,08 % | €0,54 | €0,56 | €0,50 | 14,72K |
| 2026-06-03 | €0,52 | -3,70 % | €0,54 | €0,58 | €0,51 | 3,35K |
| 2026-06-02 | €0,54 | -4,93 % | €0,59 | €0,59 | €0,54 | 10,48K |
| 2026-06-01 | €0,57 | +5,19 % | €0,52 | €0,57 | €0,51 | 8,88K |
| 2026-05-29 | €0,54 | -5,92 % | €0,52 | €0,56 | €0,50 | 14,44K |