Kerlink SA ALKLK
EURONEXT · Frankreich · Elektronische Technologie
€0,9220+0,02 (+2,44 %)
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 | €0,90 | 0,00 % | €0,90 | €0,92 | €0,90 | 1,54K |
| 2026-09-29 | €0,90 | -0,22 % | €0,90 | €0,91 | €0,90 | 2,69K |
| 2026-09-28 | €0,90 | 0,00 % | €0,90 | €0,91 | €0,90 | 318 |
| 2026-09-25 | €0,90 | +0,22 % | €0,93 | €0,93 | €0,89 | 4,07K |
| 2026-09-24 | €0,90 | 0,00 % | €0,89 | €0,91 | €0,89 | 6,23K |
| 2026-09-23 | €0,90 | -3,23 % | €0,92 | €0,92 | €0,90 | 3,44K |
| 2026-09-22 | €0,93 | +1,09 % | €0,90 | €0,93 | €0,90 | 7,00K |
| 2026-09-21 | €0,92 | -1,50 % | €0,95 | €0,96 | €0,92 | 6,64K |
| 2026-09-18 | €0,93 | -2,30 % | €0,99 | €0,99 | €0,93 | 10,19K |
| 2026-09-17 | €0,96 | +5,05 % | €0,91 | €0,96 | €0,91 | 8,05K |
| 2026-09-16 | €0,91 | +1,11 % | €0,90 | €0,91 | €0,88 | 12,41K |
| 2026-09-15 | €0,90 | -2,39 % | €0,90 | €0,92 | €0,90 | 9,03K |
| 2026-09-14 | €0,92 | 0,00 % | €0,92 | €0,94 | €0,88 | 28,43K |
| 2026-09-11 | €0,92 | -9,16 % | €1,02 | €1,02 | €0,92 | 37,16K |
| 2026-09-10 | €1,01 | +1,50 % | €1,01 | €1,04 | €1,00 | 13,49K |
| 2026-09-09 | €1,00 | -1,48 % | €1,01 | €1,08 | €1,00 | 15,55K |
| 2026-09-08 | €1,01 | 0,00 % | €1,02 | €1,02 | €1,01 | 5,88K |
| 2026-09-07 | €1,01 | -3,79 % | €1,05 | €1,05 | €1,01 | 12,60K |
| 2026-09-04 | €1,05 | +2,43 % | €1,08 | €1,09 | €1,00 | 49,54K |
| 2026-09-03 | €1,03 | -2,83 % | €1,03 | €1,03 | €1,03 | 5,99K |
| 2026-09-02 | €1,06 | +1,92 % | €1,04 | €1,06 | €1,03 | 2,49K |
| 2026-09-01 | €1,04 | -4,15 % | €1,08 | €1,08 | €1,04 | 4,05K |
| 2026-08-31 | €1,09 | +2,84 % | €1,02 | €1,09 | €1,02 | 8,30K |
| 2026-08-28 | €1,05 | +3,43 % | €1,02 | €1,12 | €1,02 | 46,05K |
| 2026-08-27 | €1,02 | -0,49 % | €1,03 | €1,07 | €1,02 | 17,23K |
| 2026-08-26 | €1,02 | -1,44 % | €1,02 | €1,04 | €1,02 | 3,02K |
| 2026-08-25 | €1,04 | +2,97 % | €1,02 | €1,04 | €1,01 | 2,99K |
| 2026-08-24 | €1,01 | -3,35 % | €1,04 | €1,04 | €1,01 | 2,15K |
| 2026-08-21 | €1,04 | +5,56 % | €0,98 | €1,07 | €0,96 | 13,73K |
| 2026-08-20 | €0,99 | -3,88 % | €1,03 | €1,04 | €0,98 | 31,58K |
| 2026-08-19 | €1,03 | -2,83 % | €1,06 | €1,06 | €1,03 | 5,37K |
| 2026-08-18 | €1,06 | 0,00 % | €1,07 | €1,07 | €1,03 | 9,11K |
| 2026-08-17 | €1,06 | +2,91 % | €1,04 | €1,06 | €1,01 | 15,85K |
| 2026-08-14 | €1,03 | +1,48 % | €1,01 | €1,04 | €1,01 | 16,82K |
| 2026-08-13 | €1,01 | -1,46 % | €1,02 | €1,02 | €1,00 | 27,32K |
| 2026-08-12 | €1,03 | -1,90 % | €1,01 | €1,03 | €1,00 | 12,04K |
| 2026-08-11 | €1,05 | 0,00 % | €1,05 | €1,06 | €1,01 | 17,81K |
| 2026-08-10 | €1,05 | -0,94 % | €1,05 | €1,05 | €1,02 | 10,26K |
| 2026-08-07 | €1,06 | 0,00 % | €1,02 | €1,06 | €1,02 | 7,81K |
| 2026-08-06 | €1,06 | -0,93 % | €1,04 | €1,06 | €1,02 | 28,58K |
| 2026-08-05 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,02 | 18,39K |
| 2026-08-04 | €1,07 | +0,94 % | €1,06 | €1,07 | €1,02 | 20,37K |
| 2026-08-03 | €1,06 | -1,40 % | €1,08 | €1,08 | €1,02 | 14,71K |
| 2026-07-31 | €1,08 | -0,92 % | €1,09 | €1,09 | €1,05 | 8,86K |
| 2026-07-30 | €1,09 | +2,36 % | €1,06 | €1,11 | €1,01 | 40,17K |
| 2026-07-29 | €1,06 | -2,75 % | €1,10 | €1,10 | €1,06 | 8,07K |
| 2026-07-28 | €1,09 | +1,87 % | €1,07 | €1,09 | €1,06 | 3,06K |
| 2026-07-27 | €1,07 | -3,17 % | €1,10 | €1,10 | €1,07 | 6,63K |
| 2026-07-24 | €1,11 | -2,21 % | €1,12 | €1,13 | €1,10 | 1,65K |
| 2026-07-23 | €1,13 | -5,83 % | €1,21 | €1,23 | €1,09 | 20,52K |
| 2026-07-22 | €1,20 | +15,94 % | €1,05 | €1,20 | €1,05 | 21,64K |
| 2026-07-21 | €1,03 | +3,50 % | €1,01 | €1,03 | €1,00 | 10,38K |
| 2026-07-20 | €1,00 | -0,99 % | €1,00 | €1,05 | €0,99 | 41,25K |
| 2026-07-17 | €1,01 | -5,61 % | €1,07 | €1,07 | €1,01 | 36,30K |
| 2026-07-16 | €1,07 | +0,47 % | €1,08 | €1,09 | €1,05 | 18,23K |
| 2026-07-15 | €1,07 | -6,17 % | €1,14 | €1,14 | €1,03 | 37,99K |
| 2026-07-14 | €1,13 | -1,30 % | €1,15 | €1,15 | €1,11 | 9,19K |
| 2026-07-13 | €1,15 | -1,29 % | €1,13 | €1,15 | €1,10 | 13,54K |
| 2026-07-10 | €1,16 | -3,72 % | €1,18 | €1,18 | €1,08 | 125,09K |
| 2026-07-09 | €1,21 | -3,97 % | €1,22 | €1,26 | €1,21 | 11,76K |
| 2026-07-08 | €1,26 | -3,08 % | €1,30 | €1,30 | €1,22 | 26,46K |
| 2026-07-07 | €1,30 | +1,96 % | €1,30 | €1,30 | €1,26 | 22,37K |
| 2026-07-06 | €1,27 | -1,92 % | €1,29 | €1,30 | €1,26 | 19,40K |
| 2026-07-03 | €1,30 | -1,89 % | €1,33 | €1,33 | €1,20 | 52,26K |
| 2026-07-02 | €1,33 | -2,57 % | €1,33 | €1,38 | €1,32 | 26,04K |
| 2026-07-01 | €1,36 | +5,43 % | €1,29 | €1,37 | €1,26 | 54,31K |
| 2026-06-30 | €1,29 | +1,98 % | €1,23 | €1,29 | €1,23 | 46,85K |
| 2026-06-29 | €1,26 | -1,17 % | €1,26 | €1,28 | €1,18 | 60,15K |
| 2026-06-26 | €1,28 | -1,92 % | €1,24 | €1,29 | €1,18 | 139,97K |
| 2026-06-25 | €1,30 | +6,97 % | €1,60 | €1,76 | €1,30 | 382,17K |
| 2026-06-24 | €1,22 | +8,93 % | €1,12 | €1,22 | €1,12 | 57,23K |
| 2026-06-23 | €1,12 | -6,67 % | €1,20 | €1,20 | €1,12 | 29,10K |
| 2026-06-22 | €1,20 | +3,90 % | €1,12 | €1,21 | €1,11 | 44,85K |
| 2026-06-19 | €1,15 | -3,75 % | €1,18 | €1,18 | €1,12 | 71,35K |
| 2026-06-18 | €1,20 | -6,98 % | €1,28 | €1,28 | €1,19 | 57,15K |
| 2026-06-17 | €1,29 | -0,77 % | €1,30 | €1,30 | €1,26 | 30,15K |
| 2026-06-16 | €1,30 | -4,41 % | €1,39 | €1,52 | €1,26 | 313,43K |
| 2026-06-15 | €1,36 | +13,33 % | €1,20 | €1,40 | €1,20 | 84,14K |
| 2026-06-12 | €1,20 | -1,64 % | €1,25 | €1,27 | €1,20 | 44,19K |
| 2026-06-11 | €1,22 | -2,01 % | €1,24 | €1,24 | €1,19 | 49,89K |
| 2026-06-10 | €1,25 | -5,32 % | €1,31 | €1,31 | €1,18 | 176,35K |
| 2026-06-09 | €1,32 | +14,35 % | €1,11 | €1,34 | €1,11 | 207,98K |
| 2026-06-08 | €1,15 | -2,13 % | €1,13 | €1,15 | €1,11 | 36,09K |
| 2026-06-05 | €1,17 | +5,86 % | €1,11 | €1,18 | €1,11 | 70,47K |
| 2026-06-04 | €1,11 | -5,93 % | €1,15 | €1,15 | €1,11 | 62,73K |
| 2026-06-03 | €1,18 | -1,67 % | €1,18 | €1,19 | €1,14 | 96,74K |
| 2026-06-02 | €1,20 | -2,04 % | €1,22 | €1,22 | €1,17 | 67,73K |
| 2026-06-01 | €1,23 | +0,82 % | €1,27 | €1,27 | €1,16 | 124,32K |
| 2026-05-29 | €1,22 | -2,80 % | €1,23 | €1,26 | €1,15 | 115,43K |
| 2026-05-28 | €1,25 | -0,79 % | €1,30 | €1,43 | €1,20 | 630,80K |