34,130€
-0,23%
Echtzeit-Aktienkurs KLEPIERRE S.A.INH.EO 1,40
Bid:
Ask:
Aktienkurse zur KLEPIERRE S.A.INH.EO 1,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,25 | 34,52 | 34,14 | 34,29 | 0,35% | - |
| 04.05.2026 | 34,50 | 34,61 | 33,78 | 34,17 | -0,87% | - |
| 30.04.2026 | 34,24 | 34,51 | 34,01 | 34,47 | -0,17% | - |
| 29.04.2026 | 35,10 | 35,12 | 34,23 | 34,53 | -1,31% | 724,00 |
| 28.04.2026 | 34,82 | 35,02 | 34,58 | 34,99 | 0,34% | - |
| 27.04.2026 | 34,81 | 34,93 | 34,62 | 34,87 | -0,11% | 36,00 |
| 24.04.2026 | 34,87 | 35,04 | 34,64 | 34,91 | 0,32% | - |
| 23.04.2026 | 34,93 | 35,01 | 34,39 | 34,80 | -0,88% | - |
| 22.04.2026 | 34,99 | 35,41 | 34,92 | 35,11 | 0,86% | 4.698,00 |
| 21.04.2026 | 35,41 | 35,50 | 34,75 | 34,81 | -1,58% | - |
| 20.04.2026 | 34,79 | 35,52 | 34,75 | 35,37 | 0,51% | 830,00 |
| 17.04.2026 | 35,12 | 35,35 | 34,91 | 35,19 | 0,17% | 558,00 |
| 16.04.2026 | 35,23 | 35,43 | 35,03 | 35,13 | -0,17% | 2.090,00 |
| 15.04.2026 | 35,15 | 35,39 | 35,01 | 35,19 | -0,06% | 17,00 |
| 14.04.2026 | 34,73 | 35,38 | 34,66 | 35,21 | 1,09% | 888,00 |
| 13.04.2026 | 34,49 | 34,89 | 34,46 | 34,83 | 1,13% | - |
| 10.04.2026 | 34,93 | 35,04 | 34,39 | 34,44 | -1,35% | 1.628,00 |
| 09.04.2026 | 34,11 | 35,03 | 34,03 | 34,91 | 2,17% | 27,00 |
| 08.04.2026 | 35,27 | 35,35 | 33,81 | 34,17 | 0,53% | 3.518,00 |
| 07.04.2026 | 33,73 | 34,27 | 33,51 | 33,99 | 0,80% | 70,00 |
| 02.04.2026 | 32,76 | 33,77 | 32,76 | 33,72 | 0,78% | 1.825,00 |
| 01.04.2026 | 32,94 | 33,53 | 32,86 | 33,46 | 1,67% | 1.596,00 |
| 31.03.2026 | 32,18 | 32,99 | 32,11 | 32,91 | 2,88% | 293,00 |
| 30.03.2026 | 31,29 | 32,15 | 31,27 | 31,99 | 3,76% | 2.640,00 |
| 27.03.2026 | 31,32 | 31,39 | 30,82 | 30,83 | -1,53% | 641,00 |
| 26.03.2026 | 31,09 | 31,55 | 30,99 | 31,31 | 0,13% | 63,00 |
| 25.03.2026 | 31,77 | 32,00 | 31,11 | 31,27 | -1,51% | 1.285,00 |
| 24.03.2026 | 31,52 | 31,93 | 31,31 | 31,75 | 0,44% | 708,00 |
| 23.03.2026 | 31,68 | 32,57 | 31,41 | 31,61 | -1,59% | 2.177,00 |
| 20.03.2026 | 32,79 | 33,19 | 31,91 | 32,12 | -2,16% | 851,00 |
| 19.03.2026 | 33,08 | 33,47 | 32,59 | 32,83 | -0,64% | 1.247,00 |
| 18.03.2026 | 33,57 | 33,86 | 33,01 | 33,04 | -0,87% | 2.320,00 |
| 17.03.2026 | 32,91 | 33,52 | 32,87 | 33,33 | 0,97% | 1.344,00 |
| 16.03.2026 | 32,22 | 33,12 | 32,15 | 33,01 | 3,16% | 434,00 |
| 13.03.2026 | 31,79 | 32,68 | 31,61 | 32,00 | 0,76% | 60,00 |
| 12.03.2026 | 31,75 | 32,03 | 31,45 | 31,76 | 0,22% | 468,00 |
| 11.03.2026 | 32,25 | 32,27 | 31,68 | 31,69 | -1,55% | 85,00 |
| 10.03.2026 | 32,27 | 32,64 | 32,11 | 32,19 | -0,53% | 1.079,00 |
| 09.03.2026 | 32,26 | 32,83 | 31,91 | 32,36 | -2,27% | 1.858,00 |
| 06.03.2026 | 33,34 | 33,64 | 32,72 | 33,11 | -3,33% | 347,00 |
| 05.03.2026 | 34,83 | 35,14 | 33,87 | 34,25 | -2,20% | - |
| 04.03.2026 | 34,74 | 35,19 | 34,60 | 35,02 | 0,14% | 779,00 |
| 03.03.2026 | 35,25 | 35,31 | 34,34 | 34,97 | -1,63% | 3.197,00 |
| 02.03.2026 | 34,85 | 35,65 | 34,73 | 35,55 | 0,00% | 420,00 |
| 27.02.2026 | 35,35 | 36,07 | 35,31 | 35,55 | 0,57% | - |
| 26.02.2026 | 34,71 | 35,43 | 34,71 | 35,35 | 1,79% | 854,00 |
| 25.02.2026 | 34,69 | 34,93 | 34,44 | 34,73 | 0,14% | - |
| 24.02.2026 | 34,45 | 35,12 | 34,35 | 34,68 | 0,67% | - |
| 23.02.2026 | 33,91 | 34,69 | 33,83 | 34,45 | 1,32% | 189,00 |
| 20.02.2026 | 35,15 | 35,27 | 33,34 | 34,00 | -2,66% | 223,00 |
| 19.02.2026 | 34,58 | 34,93 | 34,30 | 34,93 | 0,92% | 112,00 |
| 18.02.2026 | 34,40 | 34,69 | 34,24 | 34,61 | 0,67% | - |
| 17.02.2026 | 33,57 | 34,41 | 33,49 | 34,38 | 2,32% | - |
| 16.02.2026 | 33,45 | 33,61 | 33,25 | 33,60 | 0,51% | - |
| 13.02.2026 | 32,81 | 33,52 | 32,81 | 33,43 | 1,83% | - |
| 12.02.2026 | 33,07 | 33,15 | 32,35 | 32,83 | -0,55% | 58,00 |
| 11.02.2026 | 32,59 | 33,12 | 32,44 | 33,01 | 1,32% | - |
| 10.02.2026 | 32,80 | 32,85 | 32,58 | 32,58 | -0,70% | 14.864,00 |
| 09.02.2026 | 32,89 | 32,98 | 32,63 | 32,81 | 0,00% | 14.404,00 |
| 06.02.2026 | 32,22 | 33,06 | 32,14 | 32,81 | 1,86% | 52,00 |
| 05.02.2026 | 31,73 | 32,37 | 31,57 | 32,21 | 1,54% | 750,00 |
| 04.02.2026 | 31,96 | 32,12 | 31,49 | 31,72 | -0,78% | 8.316,00 |
| 03.02.2026 | 32,54 | 32,67 | 31,64 | 31,97 | -1,48% | 1.184,00 |
| 02.02.2026 | 32,08 | 32,80 | 32,04 | 32,45 | 0,03% | 189,00 |
| 30.01.2026 | 32,39 | 32,45 | 32,21 | 32,44 | -0,12% | - |
| 29.01.2026 | 32,75 | 32,75 | 32,28 | 32,48 | -0,64% | 42,00 |
| 28.01.2026 | 32,63 | 32,77 | 32,26 | 32,69 | 0,62% | 48,00 |
| 27.01.2026 | 32,57 | 32,65 | 32,27 | 32,49 | 0,15% | - |
| 26.01.2026 | 32,39 | 32,66 | 32,35 | 32,44 | 0,25% | - |
| 23.01.2026 | 32,47 | 32,56 | 32,33 | 32,36 | -0,43% | - |
| 22.01.2026 | 32,61 | 32,86 | 32,30 | 32,50 | -0,94% | 348,00 |
| 21.01.2026 | 32,52 | 32,95 | 32,27 | 32,81 | 1,14% | 220,00 |
| 20.01.2026 | 32,67 | 32,77 | 32,33 | 32,44 | -0,95% | - |
| 19.01.2026 | 32,61 | 32,97 | 32,53 | 32,75 | -0,97% | - |
| 16.01.2026 | 33,09 | 33,44 | 32,99 | 33,07 | 0,06% | 360,00 |
| 15.01.2026 | 33,55 | 33,57 | 32,95 | 33,05 | -0,96% | - |
| 14.01.2026 | 32,97 | 33,37 | 32,91 | 33,37 | 1,21% | - |
| 13.01.2026 | 33,81 | 33,83 | 32,91 | 32,97 | -2,48% | 291,00 |
| 12.01.2026 | 33,84 | 33,92 | 33,54 | 33,81 | -0,29% | - |
| 09.01.2026 | 34,41 | 34,43 | 33,83 | 33,91 | -1,48% | 34,00 |
| 08.01.2026 | 34,14 | 34,43 | 33,93 | 34,42 | 0,38% | - |
| 07.01.2026 | 33,18 | 34,33 | 33,18 | 34,29 | 3,22% | 1.116,00 |
| 06.01.2026 | 33,03 | 33,24 | 32,51 | 33,22 | 0,67% | - |
| 05.01.2026 | 33,41 | 33,45 | 32,81 | 33,00 | -0,90% | - |
| 02.01.2026 | 33,70 | 33,77 | 33,29 | 33,30 | -1,74% | 57.320,00 |
| 30.12.2025 | 33,73 | 33,90 | 33,71 | 33,89 | 0,41% | - |
| 29.12.2025 | 33,80 | 33,92 | 33,58 | 33,75 | 0,00% | - |
| 23.12.2025 | 33,91 | 33,97 | 33,73 | 33,75 | -0,50% | 1.320,00 |
| 22.12.2025 | 33,58 | 33,93 | 33,45 | 33,92 | 0,92% | 880,00 |
| 19.12.2025 | 33,76 | 33,76 | 33,36 | 33,61 | -0,36% | - |
| 18.12.2025 | 33,36 | 33,79 | 33,34 | 33,73 | 0,42% | 990,00 |
| 17.12.2025 | 33,48 | 33,62 | 33,16 | 33,59 | 0,42% | 17,00 |
| 16.12.2025 | 32,93 | 33,48 | 32,91 | 33,45 | 1,27% | - |
| 15.12.2025 | 32,91 | 33,42 | 32,89 | 33,03 | 0,55% | - |
| 12.12.2025 | 32,87 | 33,19 | 32,66 | 32,85 | 0,09% | 1.140,00 |
| 11.12.2025 | 32,76 | 32,87 | 32,51 | 32,82 | -0,24% | - |
| 10.12.2025 | 33,07 | 33,10 | 32,77 | 32,90 | -0,51% | - |
| 09.12.2025 | 33,06 | 33,20 | 32,87 | 33,07 | 0,03% | 28,00 |
| 08.12.2025 | 32,92 | 33,26 | 32,82 | 33,06 | 0,33% | 56,00 |
| 05.12.2025 | 33,07 | 33,15 | 32,90 | 32,95 | -0,36% | - |