H&K AG MLHK
EURONEXT · Frankreich · Elektronische Technologie
€32,600,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €32,60 | 0,00 % | €33,60 | €33,60 | €32,60 | 156 |
| 2026-09-30 | €32,60 | -2,40 % | €32,60 | €32,60 | €32,60 | 243 |
| 2026-09-29 | €33,40 | -0,60 % | €33,80 | €33,80 | €33,40 | 132 |
| 2026-09-28 | €33,60 | +1,82 % | €34,00 | €34,00 | €33,60 | 124 |
| 2026-09-25 | €33,00 | -9,34 % | €32,30 | €33,00 | €32,30 | 342 |
| 2026-09-24 | €36,40 | +13,04 % | €36,40 | €36,40 | €36,40 | 59 |
| 2026-09-23 | €32,20 | -12,74 % | €36,00 | €36,00 | €32,20 | 516 |
| 2026-09-22 | €36,90 | +11,82 % | €33,00 | €36,90 | €33,00 | 470 |
| 2026-09-21 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 30 |
| 2026-09-18 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 250 |
| 2026-09-17 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 296 |
| 2026-09-16 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 250 |
| 2026-09-15 | €33,00 | 0,00 % | €34,00 | €34,00 | €33,00 | 226 |
| 2026-09-14 | €33,00 | -5,44 % | €34,00 | €34,00 | €33,00 | 209 |
| 2026-09-11 | €34,90 | 0,00 % | €35,00 | €35,00 | €34,90 | 115 |
| 2026-09-10 | €34,90 | 0,00 % | €35,00 | €35,00 | €34,90 | 887 |
| 2026-09-09 | €34,90 | -0,85 % | €35,90 | €35,90 | €34,90 | 599 |
| 2026-09-08 | €35,20 | -3,56 % | €36,50 | €36,50 | €35,20 | 604 |
| 2026-09-07 | €36,50 | 0,00 % | €37,20 | €37,20 | €36,50 | 87 |
| 2026-09-04 | €36,50 | +3,99 % | €36,90 | €36,90 | €36,50 | 510 |
| 2026-09-03 | €35,10 | -3,84 % | €36,50 | €36,50 | €35,10 | 287 |
| 2026-09-02 | €36,50 | 0,00 % | €36,50 | €36,50 | €36,50 | 2,51K |
| 2026-09-01 | €36,50 | +4,58 % | €37,00 | €37,00 | €36,50 | 4,78K |
| 2026-08-31 | €34,90 | +3,87 % | €33,60 | €34,90 | €33,60 | 1,84K |
| 2026-08-28 | €33,60 | +0,30 % | €33,60 | €33,60 | €33,60 | 100 |
| 2026-08-27 | €33,50 | +3,72 % | €34,80 | €34,80 | €33,50 | 54 |
| 2026-08-26 | €32,30 | -9,01 % | €33,50 | €33,50 | €32,30 | 213 |
| 2026-08-25 | €35,50 | +5,65 % | €35,50 | €35,50 | €35,50 | 1 |
| 2026-08-24 | €33,60 | -3,17 % | €35,50 | €35,50 | €33,60 | 27 |
| 2026-08-21 | €34,70 | -0,57 % | €34,70 | €34,70 | €34,70 | 41 |
| 2026-08-20 | €34,90 | 0,00 % | €34,90 | €34,90 | €34,90 | 0 |
| 2026-08-19 | €34,90 | -0,29 % | €35,00 | €35,00 | €34,90 | 107 |
| 2026-08-18 | €35,00 | +7,03 % | €34,90 | €35,00 | €34,90 | 550 |
| 2026-08-17 | €32,70 | +3,81 % | €32,60 | €32,70 | €32,60 | 17 |
| 2026-08-14 | €31,50 | -7,35 % | €34,00 | €34,00 | €31,50 | 189 |
| 2026-08-13 | €34,00 | -2,02 % | €32,80 | €34,00 | €32,80 | 101 |
| 2026-08-12 | €34,70 | 0,00 % | €34,70 | €34,70 | €34,70 | 15 |
| 2026-08-11 | €34,70 | -0,86 % | €31,10 | €34,70 | €31,10 | 117 |
| 2026-08-10 | €35,00 | +2,64 % | €34,90 | €35,00 | €34,90 | 123 |
| 2026-08-07 | €34,10 | -2,57 % | €34,00 | €34,10 | €34,00 | 241 |
| 2026-08-06 | €35,00 | +2,04 % | €35,00 | €35,00 | €35,00 | 35 |
| 2026-08-05 | €34,30 | +0,29 % | €34,30 | €34,30 | €34,30 | 528 |
| 2026-08-04 | €34,20 | 0,00 % | €34,20 | €34,20 | €34,20 | 0 |
| 2026-08-03 | €34,20 | -2,29 % | €34,20 | €34,20 | €34,20 | 601 |
| 2026-07-31 | €35,00 | +9,38 % | €35,00 | €35,00 | €35,00 | 37 |
| 2026-07-30 | €32,00 | +6,67 % | €30,00 | €32,00 | €30,00 | 2,71K |
| 2026-07-29 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 61 |
| 2026-07-28 | €30,00 | +3,45 % | €29,00 | €30,00 | €29,00 | 1,31K |
| 2026-07-27 | €29,00 | -3,33 % | €29,00 | €29,00 | €29,00 | 860 |
| 2026-07-24 | €30,00 | -7,12 % | €30,00 | €30,00 | €30,00 | 1,22K |
| 2026-07-23 | €32,30 | 0,00 % | €32,30 | €32,30 | €32,30 | 758 |
| 2026-07-22 | €32,30 | -7,98 % | €32,30 | €32,30 | €32,30 | 1,07K |
| 2026-07-21 | €35,10 | +0,29 % | €32,30 | €35,10 | €32,30 | 2,30K |
| 2026-07-20 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 1,39K |
| 2026-07-17 | €35,00 | +2,94 % | €35,00 | €35,00 | €35,00 | 146 |
| 2026-07-16 | €34,00 | +2,10 % | €33,90 | €34,00 | €33,90 | 1,18K |
| 2026-07-15 | €33,30 | -2,06 % | €33,80 | €33,80 | €33,30 | 1,13K |
| 2026-07-14 | €34,00 | +3,03 % | €32,50 | €34,00 | €32,50 | 973 |
| 2026-07-13 | €33,00 | +1,54 % | €33,00 | €33,00 | €33,00 | 428 |
| 2026-07-10 | €32,50 | +12,46 % | €32,50 | €32,50 | €32,50 | 819 |
| 2026-07-09 | €28,90 | 0,00 % | €28,90 | €28,90 | €28,90 | 0 |
| 2026-07-08 | €28,90 | +3,58 % | €28,50 | €28,90 | €28,50 | 1,89K |
| 2026-07-07 | €27,90 | +11,60 % | €24,50 | €27,90 | €24,50 | 1,41K |
| 2026-07-06 | €25,00 | 0,00 % | €25,00 | €25,00 | €25,00 | 1,65K |
| 2026-07-03 | €25,00 | 0,00 % | €25,00 | €25,00 | €25,00 | 593 |
| 2026-07-02 | €25,00 | -3,85 % | €25,00 | €25,00 | €25,00 | 4,77K |
| 2026-07-01 | €26,00 | 0,00 % | €26,00 | €26,00 | €26,00 | 2,82K |
| 2026-06-30 | €26,00 | -3,70 % | €26,00 | €26,00 | €26,00 | 1,39K |
| 2026-06-29 | €27,00 | +3,85 % | €26,20 | €27,00 | €26,20 | 118 |
| 2026-06-26 | €26,00 | -5,45 % | €26,00 | €26,00 | €26,00 | 4,97K |
| 2026-06-25 | €27,50 | -8,03 % | €28,00 | €28,00 | €27,50 | 6,01K |
| 2026-06-24 | €29,90 | -8,84 % | €29,60 | €29,90 | €29,60 | 2,65K |
| 2026-06-23 | €32,80 | 0,00 % | €32,80 | €32,80 | €32,80 | 0 |
| 2026-06-22 | €32,80 | 0,00 % | €32,80 | €32,80 | €32,80 | 405 |
| 2026-06-19 | €32,80 | +0,61 % | €32,80 | €32,80 | €32,80 | 25 |
| 2026-06-18 | €32,60 | +2,52 % | €32,60 | €32,60 | €32,60 | 151 |
| 2026-06-17 | €31,80 | -0,63 % | €31,80 | €31,80 | €31,80 | 425 |
| 2026-06-16 | €32,00 | -2,44 % | €32,80 | €32,80 | €32,00 | 805 |
| 2026-06-15 | €32,80 | -0,61 % | €33,00 | €33,00 | €32,80 | 1,48K |
| 2026-06-12 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 100 |
| 2026-06-11 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 15 |
| 2026-06-10 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 11 |
| 2026-06-09 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 40 |
| 2026-06-08 | €33,00 | -1,49 % | €34,40 | €34,40 | €33,00 | 709 |
| 2026-06-05 | €33,50 | +1,52 % | €33,00 | €33,50 | €33,00 | 1,99K |
| 2026-06-04 | €33,00 | +0,92 % | €33,00 | €33,00 | €33,00 | 374 |
| 2026-06-03 | €32,70 | -4,39 % | €34,00 | €34,00 | €32,70 | 1,34K |
| 2026-06-02 | €34,20 | -2,29 % | €35,00 | €35,00 | €34,20 | 6,62K |
| 2026-06-01 | €35,00 | -2,51 % | €35,90 | €35,90 | €35,00 | 3,08K |
| 2026-05-29 | €35,90 | +3,46 % | €35,90 | €35,90 | €35,90 | 21,74K |