Kaleon S.p.A. ALKLN
EURONEXT · Frankreich · Verbraucherdienstleistungen
€3,860,00 (0,00 %)
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 | €3,86 | -2,41 % | €3,93 | €3,96 | €3,86 | 1,51K |
| 2026-09-29 | €3,95 | +1,15 % | €3,95 | €3,95 | €3,85 | 946 |
| 2026-09-28 | €3,90 | +1,96 % | €3,86 | €3,95 | €3,86 | 329 |
| 2026-09-25 | €3,83 | -3,65 % | €3,62 | €3,90 | €3,62 | 1,82K |
| 2026-09-24 | €3,97 | +1,92 % | €3,90 | €3,97 | €3,85 | 941 |
| 2026-09-23 | €3,90 | -1,39 % | €3,95 | €4,00 | €3,90 | 964 |
| 2026-09-22 | €3,95 | +0,13 % | €3,95 | €3,95 | €3,95 | 290 |
| 2026-09-21 | €3,95 | -1,25 % | €3,95 | €3,95 | €3,95 | 370 |
| 2026-09-18 | €4,00 | +1,01 % | €3,96 | €4,00 | €3,96 | 641 |
| 2026-09-17 | €3,96 | +1,02 % | €3,92 | €3,96 | €3,87 | 2,54K |
| 2026-09-16 | €3,92 | +1,29 % | €3,85 | €3,93 | €3,85 | 274 |
| 2026-09-15 | €3,87 | +1,84 % | €3,85 | €3,92 | €3,85 | 382 |
| 2026-09-14 | €3,80 | -1,30 % | €3,86 | €3,86 | €3,58 | 8,82K |
| 2026-09-11 | €3,85 | +0,13 % | €3,85 | €3,85 | €3,85 | 43 |
| 2026-09-10 | €3,85 | -0,39 % | €3,86 | €3,86 | €3,85 | 3,29K |
| 2026-09-09 | €3,86 | -1,03 % | €3,95 | €3,95 | €3,86 | 676 |
| 2026-09-08 | €3,90 | -1,14 % | €3,95 | €3,95 | €3,90 | 516 |
| 2026-09-07 | €3,94 | +2,47 % | €3,86 | €3,94 | €3,86 | 304 |
| 2026-09-04 | €3,85 | -2,53 % | €3,94 | €3,94 | €3,85 | 1,73K |
| 2026-09-03 | €3,95 | 0,00 % | €3,93 | €3,95 | €3,93 | 323 |
| 2026-09-02 | €3,95 | +2,20 % | €3,87 | €3,95 | €3,87 | 373 |
| 2026-09-01 | €3,87 | +0,39 % | €3,86 | €3,94 | €3,86 | 183 |
| 2026-08-31 | €3,85 | -1,79 % | €3,82 | €3,90 | €3,82 | 221 |
| 2026-08-28 | €3,92 | +0,51 % | €3,90 | €3,93 | €3,81 | 3,35K |
| 2026-08-27 | €3,90 | 0,00 % | €3,90 | €3,93 | €3,90 | 51 |
| 2026-08-26 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 135 |
| 2026-08-25 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 5,04K |
| 2026-08-24 | €3,90 | -1,89 % | €3,97 | €3,97 | €3,90 | 1,02K |
| 2026-08-21 | €3,97 | +1,40 % | €3,99 | €4,00 | €3,90 | 5,17K |
| 2026-08-20 | €3,92 | +0,13 % | €3,91 | €3,98 | €3,91 | 361 |
| 2026-08-19 | €3,91 | -0,89 % | €3,95 | €3,99 | €3,90 | 477 |
| 2026-08-18 | €3,95 | +1,28 % | €3,95 | €3,95 | €3,91 | 703 |
| 2026-08-17 | €3,90 | -0,26 % | €3,90 | €3,90 | €3,90 | 858 |
| 2026-08-14 | €3,91 | +0,64 % | €3,85 | €3,93 | €3,85 | 265 |
| 2026-08-13 | €3,88 | -0,13 % | €3,85 | €3,95 | €3,85 | 642 |
| 2026-08-12 | €3,89 | -0,51 % | €3,86 | €3,95 | €3,86 | 3,45K |
| 2026-08-11 | €3,91 | -1,51 % | €3,94 | €3,97 | €3,91 | 2,47K |
| 2026-08-10 | €3,97 | +0,51 % | €3,92 | €3,98 | €3,91 | 2,36K |
| 2026-08-07 | €3,95 | 0,00 % | €3,95 | €3,95 | €3,95 | 1 |
| 2026-08-06 | €3,95 | 0,00 % | €3,95 | €4,00 | €3,95 | 550 |
| 2026-08-05 | €3,95 | -1,25 % | €3,95 | €4,00 | €3,95 | 503 |
| 2026-08-04 | €4,00 | 0,00 % | €3,99 | €4,00 | €3,95 | 101 |
| 2026-08-03 | €4,00 | 0,00 % | €3,95 | €4,00 | €3,90 | 928 |
| 2026-07-31 | €4,00 | +1,52 % | €3,94 | €4,00 | €3,90 | 2,10K |
| 2026-07-30 | €3,94 | -0,88 % | €3,97 | €3,99 | €3,94 | 556 |
| 2026-07-29 | €3,97 | +0,89 % | €3,94 | €3,97 | €3,94 | 1,20K |
| 2026-07-28 | €3,94 | -0,25 % | €3,97 | €3,97 | €3,91 | 2,19K |
| 2026-07-27 | €3,95 | -0,25 % | €4,05 | €4,05 | €3,95 | 1,36K |
| 2026-07-24 | €3,96 | -1,00 % | €3,99 | €4,00 | €3,96 | 178 |
| 2026-07-23 | €4,00 | +1,27 % | €4,00 | €4,00 | €3,95 | 270 |
| 2026-07-22 | €3,95 | -0,25 % | €3,95 | €4,03 | €3,95 | 1,19K |
| 2026-07-21 | €3,96 | -0,25 % | €3,95 | €4,03 | €3,95 | 281 |
| 2026-07-20 | €3,97 | -1,12 % | €3,96 | €4,00 | €3,96 | 361 |
| 2026-07-17 | €4,01 | +1,39 % | €3,96 | €4,01 | €3,96 | 1,17K |
| 2026-07-16 | €3,96 | -0,50 % | €3,98 | €4,03 | €3,96 | 120 |
| 2026-07-15 | €3,98 | -0,50 % | €3,99 | €4,03 | €3,96 | 238 |
| 2026-07-14 | €4,00 | -0,37 % | €3,99 | €4,00 | €3,96 | 616 |
| 2026-07-13 | €4,01 | -0,37 % | €4,03 | €4,03 | €3,96 | 236 |
| 2026-07-10 | €4,03 | -0,74 % | €4,06 | €4,09 | €3,95 | 1,69K |
| 2026-07-09 | €4,06 | -0,25 % | €4,07 | €4,07 | €3,99 | 516 |
| 2026-07-08 | €4,07 | +0,49 % | €4,00 | €4,09 | €4,00 | 929 |
| 2026-07-07 | €4,05 | -0,61 % | €4,07 | €4,07 | €4,05 | 486 |
| 2026-07-06 | €4,07 | +1,87 % | €4,10 | €4,10 | €4,01 | 1,06K |
| 2026-07-03 | €4,00 | -2,44 % | €4,09 | €4,10 | €4,00 | 1,07K |
| 2026-07-02 | €4,10 | +2,50 % | €4,00 | €4,10 | €4,00 | 2,34K |
| 2026-07-01 | €4,00 | -0,12 % | €4,01 | €4,10 | €4,00 | 1,59K |
| 2026-06-30 | €4,01 | 0,00 % | €4,01 | €4,01 | €4,01 | 1 |
| 2026-06-29 | €4,01 | -1,11 % | €4,10 | €4,12 | €4,01 | 7,80K |
| 2026-06-26 | €4,05 | +1,25 % | €4,01 | €4,05 | €4,00 | 3,60K |
| 2026-06-25 | €4,00 | -0,87 % | €4,04 | €4,05 | €4,00 | 3,43K |
| 2026-06-24 | €4,03 | +0,50 % | €4,01 | €4,03 | €4,01 | 350 |
| 2026-06-23 | €4,01 | +0,37 % | €4,04 | €4,04 | €4,00 | 4,31K |
| 2026-06-22 | €4,00 | 0,00 % | €4,00 | €4,04 | €4,00 | 564 |
| 2026-06-19 | €4,00 | 0,00 % | €4,00 | €4,03 | €4,00 | 2,02K |
| 2026-06-18 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 1,72K |
| 2026-06-17 | €4,00 | -0,37 % | €4,04 | €4,04 | €4,00 | 645 |
| 2026-06-16 | €4,01 | -0,12 % | €4,02 | €4,02 | €4,00 | 1,47K |
| 2026-06-15 | €4,02 | +0,50 % | €4,00 | €4,02 | €4,00 | 566 |
| 2026-06-12 | €4,00 | -0,62 % | €4,00 | €4,00 | €4,00 | 1,10K |
| 2026-06-11 | €4,03 | +1,13 % | €4,00 | €4,03 | €4,00 | 1,96K |
| 2026-06-10 | €3,98 | +1,40 % | €3,92 | €3,99 | €3,92 | 685 |
| 2026-06-09 | €3,92 | +0,13 % | €3,90 | €4,00 | €3,90 | 457 |
| 2026-06-08 | €3,92 | +0,26 % | €3,90 | €3,92 | €3,90 | 1,29K |
| 2026-06-05 | €3,91 | +0,13 % | €3,90 | €3,99 | €3,90 | 472 |
| 2026-06-04 | €3,90 | -0,13 % | €3,91 | €4,00 | €3,90 | 776 |
| 2026-06-03 | €3,91 | -0,26 % | €4,00 | €4,00 | €3,91 | 2,95K |
| 2026-06-02 | €3,92 | -0,63 % | €4,00 | €4,04 | €3,92 | 6,89K |
| 2026-06-01 | €3,94 | -1,13 % | €4,00 | €4,00 | €3,94 | 1,02K |
| 2026-05-29 | €3,99 | +1,79 % | €3,99 | €3,99 | €3,95 | 3,87K |
| 2026-05-28 | €3,92 | -0,51 % | €3,94 | €3,99 | €3,92 | 7,59K |