Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.864,25 -297,98 (-0,52%)
Groupe Berkem Société anonyme (ALKEM.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 1,7800 | 1,8100 | 1,7600 | 1,7600 | 1,7600 | 2.862 |
| 27. Juni 2024 | 1,8000 | 1,8300 | 1,7800 | 1,7850 | 1,7850 | 7.318 |
| 26. Juni 2024 | 1,9200 | 1,9300 | 1,8200 | 1,8200 | 1,8200 | 8.738 |
| 25. Juni 2024 | 1,9600 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 1.175 |
| 24. Juni 2024 | 1,9600 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 407 |
| 21. Juni 2024 | 1,9250 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 1.774 |
| 20. Juni 2024 | 1,9450 | 1,9750 | 1,9050 | 1,9050 | 1,9050 | 4.545 |
| 19. Juni 2024 | 1,9800 | 1,9800 | 1,9200 | 1,9200 | 1,9200 | 6.121 |
| 18. Juni 2024 | 1,8300 | 1,9600 | 1,8000 | 1,9600 | 1,9600 | 14.745 |
| 17. Juni 2024 | 1,9400 | 1,9400 | 1,7700 | 1,7750 | 1,7750 | 19.277 |
| 14. Juni 2024 | 2,1500 | 2,1500 | 1,9600 | 1,9750 | 1,9750 | 14.060 |
| 13. Juni 2024 | 2,1300 | 2,1900 | 2,0500 | 2,1500 | 2,1500 | 7.471 |
| 12. Juni 2024 | 2,1400 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | 5.225 |
| 11. Juni 2024 | 2,2200 | 2,2200 | 2,1200 | 2,1300 | 2,1300 | 3.831 |
| 10. Juni 2024 | 2,2900 | 2,3000 | 2,1400 | 2,2400 | 2,2400 | 15.234 |
| 07. Juni 2024 | 2,3400 | 2,3700 | 2,3000 | 2,3400 | 2,3400 | 2.175 |
| 06. Juni 2024 | 2,3300 | 2,3800 | 2,3200 | 2,3400 | 2,3400 | 1.189 |
| 05. Juni 2024 | 2,3800 | 2,3800 | 2,3300 | 2,3300 | 2,3300 | 4.403 |
| 04. Juni 2024 | 2,3800 | 2,3800 | 2,3300 | 2,3400 | 2,3400 | 1.373 |
| 03. Juni 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3300 | 2,3300 | 6.537 |
| 31. Mai 2024 | 2,3900 | 2,3900 | 2,2800 | 2,3000 | 2,3000 | 16.049 |
| 30. Mai 2024 | 2,4000 | 2,4000 | 2,3300 | 2,3800 | 2,3800 | 2.629 |
| 29. Mai 2024 | 2,4100 | 2,4100 | 2,3400 | 2,3400 | 2,3400 | 5.561 |
| 28. Mai 2024 | 2,4500 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 5.901 |
| 27. Mai 2024 | 2,2300 | 2,4500 | 2,2200 | 2,4500 | 2,4500 | 17.048 |
| 24. Mai 2024 | 2,2900 | 2,2900 | 2,2200 | 2,2300 | 2,2300 | 3.508 |
| 23. Mai 2024 | 2,1100 | 2,4000 | 2,1100 | 2,3200 | 2,3200 | 45.453 |
| 22. Mai 2024 | 2,1000 | 2,1500 | 2,0800 | 2,1200 | 2,1200 | 4.432 |
| 21. Mai 2024 | 2,1700 | 2,1700 | 2,1000 | 2,1100 | 2,1100 | 6.860 |
| 20. Mai 2024 | 2,2200 | 2,2200 | 2,1700 | 2,1700 | 2,1700 | 2.036 |
| 17. Mai 2024 | 2,2100 | 2,2400 | 2,1800 | 2,1800 | 2,1800 | 5.656 |
| 16. Mai 2024 | 2,2500 | 2,3100 | 2,2300 | 2,2300 | 2,2300 | 15.753 |
| 15. Mai 2024 | 2,3500 | 2,3800 | 2,2600 | 2,3400 | 2,3400 | 14.135 |
| 14. Mai 2024 | 2,4000 | 2,4000 | 2,2900 | 2,3500 | 2,3500 | 10.390 |
| 13. Mai 2024 | 2,4000 | 2,4000 | 2,2800 | 2,3500 | 2,3500 | 18.314 |
| 10. Mai 2024 | 2,4500 | 2,4500 | 2,3000 | 2,3900 | 2,3900 | 22.491 |
| 09. Mai 2024 | 2,2000 | 2,6600 | 2,2000 | 2,3900 | 2,3900 | 77.570 |
| 08. Mai 2024 | 1,8900 | 2,2000 | 1,8400 | 2,1800 | 2,1800 | 41.257 |
| 07. Mai 2024 | 1,6800 | 1,9700 | 1,6800 | 1,9000 | 1,9000 | 41.188 |
| 06. Mai 2024 | 1,6200 | 1,6800 | 1,5800 | 1,6800 | 1,6800 | 21.267 |
| 03. Mai 2024 | 1,5750 | 1,5950 | 1,5200 | 1,5400 | 1,5400 | 7.457 |
| 02. Mai 2024 | 1,8000 | 1,8000 | 1,5450 | 1,5700 | 1,5700 | 50.582 |
| 30. Apr. 2024 | 1,5000 | 1,8700 | 1,4900 | 1,7400 | 1,7400 | 142.982 |
| 29. Apr. 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4300 | 1,4300 | 18.825 |
| 26. Apr. 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 9.682 |
| 25. Apr. 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 10.037 |
| 24. Apr. 2024 | 1,4200 | 1,4400 | 1,3850 | 1,4000 | 1,4000 | 33.862 |
| 23. Apr. 2024 | 1,4200 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 20.120 |
| 22. Apr. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4200 | 1,4200 | 9.560 |
| 19. Apr. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 1.025 |
| 18. Apr. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,4300 | 2.667 |
| 17. Apr. 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4250 | 1,4250 | 7.850 |
| 16. Apr. 2024 | 1,4800 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 7.068 |
| 15. Apr. 2024 | 1,6400 | 1,6400 | 1,4600 | 1,4600 | 1,4600 | 27.494 |
| 12. Apr. 2024 | 1,7400 | 1,7750 | 1,5700 | 1,6500 | 1,6500 | 26.920 |
| 11. Apr. 2024 | 1,7800 | 1,7950 | 1,7200 | 1,7750 | 1,7750 | 5.886 |
| 10. Apr. 2024 | 1,8050 | 1,8150 | 1,7850 | 1,7850 | 1,7850 | 14.036 |
| 09. Apr. 2024 | 1,8050 | 1,8150 | 1,8050 | 1,8100 | 1,8100 | 14.289 |
| 08. Apr. 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8050 | 1,8050 | 6.443 |
| 05. Apr. 2024 | 1,8300 | 1,8650 | 1,7900 | 1,8500 | 1,8500 | 8.766 |
| 04. Apr. 2024 | 1,8800 | 1,8800 | 1,8100 | 1,8300 | 1,8300 | 7.225 |
| 03. Apr. 2024 | 1,8550 | 1,9200 | 1,8450 | 1,8950 | 1,8950 | 8.950 |
| 02. Apr. 2024 | 1,9400 | 1,9400 | 1,8400 | 1,8600 | 1,8600 | 6.982 |
| 28. März 2024 | 1,9200 | 1,9550 | 1,9200 | 1,9200 | 1,9200 | 2.658 |
| 27. März 2024 | 1,9400 | 1,9750 | 1,9100 | 1,9100 | 1,9100 | 5.691 |
| 26. März 2024 | 1,9750 | 1,9800 | 1,9600 | 1,9600 | 1,9600 | 3.903 |
| 25. März 2024 | 1,9600 | 1,9950 | 1,9600 | 1,9800 | 1,9800 | 9.130 |
| 22. März 2024 | 2,0000 | 2,0200 | 1,9600 | 1,9700 | 1,9700 | 2.661 |
| 21. März 2024 | 2,0300 | 2,0900 | 1,9800 | 2,0300 | 2,0300 | 9.715 |
| 20. März 2024 | 2,0800 | 2,0900 | 2,0300 | 2,0900 | 2,0900 | 9.953 |
| 19. März 2024 | 2,1500 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 1.903 |
| 18. März 2024 | 2,1600 | 2,1600 | 2,0800 | 2,1500 | 2,1500 | 6.698 |
| 15. März 2024 | 2,1800 | 2,1800 | 2,0900 | 2,1600 | 2,1600 | 15.918 |
| 14. März 2024 | 2,1700 | 2,1700 | 2,1100 | 2,1600 | 2,1600 | 3.947 |
| 13. März 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1900 | 2,1900 | 6.086 |
| 12. März 2024 | 2,1600 | 2,1800 | 2,1100 | 2,1800 | 2,1800 | 5.146 |
| 11. März 2024 | 2,2000 | 2,2100 | 2,1500 | 2,1500 | 2,1500 | 1.566 |
| 08. März 2024 | 2,2400 | 2,2500 | 2,1900 | 2,1900 | 2,1900 | 1.528 |
| 07. März 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 3.848 |
| 06. März 2024 | 2,2200 | 2,2200 | 2,2100 | 2,2100 | 2,2100 | 1.110 |
| 05. März 2024 | 2,2800 | 2,2800 | 2,1600 | 2,2100 | 2,2100 | 8.505 |
| 04. März 2024 | 2,2200 | 2,2700 | 2,1800 | 2,2600 | 2,2600 | 6.542 |
| 01. März 2024 | 2,2500 | 2,2700 | 2,2200 | 2,2500 | 2,2500 | 2.192 |
| 29. Feb. 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2700 | 2,2700 | 2.184 |
| 28. Feb. 2024 | 2,3400 | 2,3400 | 2,2200 | 2,2900 | 2,2900 | 15.883 |
| 27. Feb. 2024 | 2,3400 | 2,3400 | 2,2800 | 2,3000 | 2,3000 | 2.214 |
| 26. Feb. 2024 | 2,3700 | 2,3700 | 2,2900 | 2,2900 | 2,2900 | 10.820 |
| 23. Feb. 2024 | 2,3700 | 2,3700 | 2,3200 | 2,3700 | 2,3700 | 857 |
| 22. Feb. 2024 | 2,3200 | 2,3700 | 2,3200 | 2,3700 | 2,3700 | 3.888 |
| 21. Feb. 2024 | 2,3400 | 2,3900 | 2,3300 | 2,3800 | 2,3800 | 3.068 |
| 20. Feb. 2024 | 2,4000 | 2,4000 | 2,3300 | 2,3300 | 2,3300 | 6.645 |
| 19. Feb. 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3900 | 2,3900 | 8.006 |
| 16. Feb. 2024 | 2,3500 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 4.469 |
| 15. Feb. 2024 | 2,3600 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 16.200 |
| 14. Feb. 2024 | 2,3700 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 2.849 |
| 13. Feb. 2024 | 2,4400 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 4.357 |
| 12. Feb. 2024 | 2,4000 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | 14.474 |
| 09. Feb. 2024 | 2,4400 | 2,4400 | 2,3200 | 2,3200 | 2,3200 | 14.710 |
| 08. Feb. 2024 | 2,4700 | 2,4700 | 2,3600 | 2,4400 | 2,4400 | 10.012 |
| 07. Feb. 2024 | 2,5500 | 2,5500 | 2,4100 | 2,4100 | 2,4100 | 7.453 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
