30,090€
0,53%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,93 | 30,32 | 29,89 | 30,11 | 0,60% | - |
| 20.02.2025 | 29,69 | 30,00 | 29,65 | 29,93 | 0,77% | - |
| 19.02.2025 | 29,74 | 29,86 | 29,55 | 29,70 | -0,10% | - |
| 18.02.2025 | 29,93 | 29,94 | 29,64 | 29,73 | -0,67% | - |
| 17.02.2025 | 29,83 | 29,97 | 29,67 | 29,93 | 0,30% | - |
| 14.02.2025 | 29,41 | 30,22 | 29,41 | 29,84 | 1,36% | - |
| 13.02.2025 | 29,36 | 29,90 | 29,33 | 29,44 | 0,27% | - |
| 12.02.2025 | 29,22 | 29,39 | 28,89 | 29,36 | 0,55% | - |
| 11.02.2025 | 29,09 | 29,26 | 29,03 | 29,20 | 0,41% | - |
| 10.02.2025 | 28,78 | 29,26 | 28,74 | 29,08 | 1,32% | - |
| 07.02.2025 | 28,62 | 28,96 | 28,58 | 28,70 | 0,28% | - |
| 06.02.2025 | 28,83 | 28,89 | 28,57 | 28,62 | -0,73% | - |
| 05.02.2025 | 28,44 | 28,84 | 28,31 | 28,83 | 1,37% | - |
| 04.02.2025 | 28,62 | 28,75 | 28,33 | 28,44 | -0,63% | - |
| 03.02.2025 | 27,86 | 28,70 | 27,72 | 28,62 | 0,21% | - |
| 31.01.2025 | 28,44 | 28,80 | 28,33 | 28,56 | 0,35% | - |
| 30.01.2025 | 28,12 | 28,69 | 28,04 | 28,46 | 1,35% | - |
| 29.01.2025 | 28,25 | 28,25 | 27,92 | 28,08 | -0,39% | - |
| 28.01.2025 | 27,98 | 28,32 | 27,87 | 28,19 | 0,53% | - |
| 27.01.2025 | 27,50 | 28,12 | 27,30 | 28,04 | 1,37% | - |
| 24.01.2025 | 28,10 | 28,26 | 27,56 | 27,66 | -1,57% | - |
| 23.01.2025 | 27,88 | 28,10 | 27,82 | 28,10 | 0,75% | - |
| 22.01.2025 | 28,26 | 28,30 | 27,88 | 27,89 | -1,31% | - |
| 21.01.2025 | 28,33 | 28,33 | 28,02 | 28,26 | -0,28% | - |
| 20.01.2025 | 28,44 | 28,51 | 28,10 | 28,34 | -0,35% | - |
| 17.01.2025 | 28,50 | 28,69 | 28,41 | 28,44 | -0,21% | - |
| 16.01.2025 | 28,81 | 28,96 | 28,18 | 28,50 | -1,11% | - |
| 15.01.2025 | 28,02 | 28,86 | 28,02 | 28,82 | 2,86% | - |
| 14.01.2025 | 27,81 | 28,08 | 27,74 | 28,02 | 1,16% | - |
| 13.01.2025 | 27,92 | 27,92 | 27,32 | 27,70 | -0,79% | - |
| 10.01.2025 | 28,17 | 28,27 | 27,77 | 27,92 | -0,92% | - |
| 09.01.2025 | 27,96 | 28,22 | 27,79 | 28,18 | 0,71% | - |
| 08.01.2025 | 27,96 | 28,09 | 27,57 | 27,98 | 0,04% | - |
| 07.01.2025 | 27,96 | 28,38 | 27,90 | 27,97 | 0,04% | - |
| 06.01.2025 | 28,31 | 28,40 | 27,92 | 27,96 | -0,89% | - |
| 03.01.2025 | 27,96 | 28,43 | 27,96 | 28,21 | 0,86% | - |
| 02.01.2025 | 27,88 | 28,14 | 27,83 | 27,97 | 0,32% | - |
| 30.12.2024 | 27,94 | 27,96 | 27,80 | 27,88 | 0,00% | - |
| 27.12.2024 | 27,88 | 27,96 | 27,74 | 27,88 | 0,14% | - |
| 23.12.2024 | 27,90 | 27,96 | 27,72 | 27,84 | -0,07% | - |
| 20.12.2024 | 27,53 | 27,98 | 27,32 | 27,86 | 1,20% | 18,00 |
| 19.12.2024 | 27,50 | 27,76 | 27,36 | 27,53 | 0,11% | - |
| 18.12.2024 | 27,78 | 27,99 | 27,36 | 27,50 | -1,01% | - |
| 17.12.2024 | 27,78 | 27,93 | 27,61 | 27,78 | 0,00% | - |
| 16.12.2024 | 28,00 | 28,05 | 27,61 | 27,78 | -0,64% | - |
| 13.12.2024 | 27,86 | 28,09 | 27,77 | 27,96 | 0,36% | 104,00 |
| 12.12.2024 | 27,88 | 27,97 | 27,78 | 27,86 | -0,07% | - |
| 11.12.2024 | 27,84 | 27,92 | 27,61 | 27,88 | 0,14% | - |
| 10.12.2024 | 28,04 | 28,04 | 27,30 | 27,84 | -0,78% | - |
| 09.12.2024 | 28,85 | 28,97 | 27,83 | 28,06 | -2,60% | - |
| 06.12.2024 | 28,13 | 28,87 | 28,06 | 28,81 | 2,42% | 100,00 |
| 05.12.2024 | 28,20 | 28,49 | 28,10 | 28,13 | -0,25% | - |
| 04.12.2024 | 28,20 | 28,37 | 27,97 | 28,20 | -0,14% | - |
| 03.12.2024 | 28,12 | 28,31 | 27,93 | 28,24 | 0,43% | - |
| 02.12.2024 | 28,49 | 28,53 | 27,89 | 28,12 | -1,78% | - |
| 29.11.2024 | 28,60 | 28,69 | 28,15 | 28,63 | 0,10% | - |
| 28.11.2024 | 28,54 | 28,65 | 28,29 | 28,60 | 0,21% | - |
| 27.11.2024 | 28,31 | 28,57 | 28,07 | 28,54 | 0,81% | 11,00 |
| 26.11.2024 | 28,54 | 28,59 | 28,17 | 28,31 | -0,81% | - |
| 25.11.2024 | 29,29 | 29,41 | 28,07 | 28,54 | -2,56% | - |
| 22.11.2024 | 28,89 | 29,29 | 28,73 | 29,29 | 1,38% | - |
| 21.11.2024 | 29,01 | 29,02 | 28,37 | 28,89 | -0,41% | - |
| 20.11.2024 | 29,14 | 29,24 | 28,55 | 29,01 | -0,07% | - |
| 19.11.2024 | 28,79 | 29,07 | 28,77 | 29,03 | 0,83% | - |
| 18.11.2024 | 29,06 | 29,12 | 28,73 | 28,79 | -0,93% | - |
| 15.11.2024 | 28,80 | 29,07 | 28,69 | 29,06 | 0,62% | - |
| 14.11.2024 | 28,71 | 29,07 | 28,61 | 28,88 | 0,59% | 1,00 |
| 13.11.2024 | 28,66 | 28,81 | 28,43 | 28,71 | 0,17% | - |
| 12.11.2024 | 28,52 | 28,73 | 28,41 | 28,66 | -0,35% | - |
| 11.11.2024 | 28,78 | 28,98 | 28,42 | 28,76 | -0,07% | 18,00 |
| 08.11.2024 | 28,56 | 28,80 | 28,43 | 28,78 | 0,77% | - |
| 07.11.2024 | 28,44 | 28,62 | 28,29 | 28,56 | 0,18% | - |
| 06.11.2024 | 28,84 | 29,15 | 28,32 | 28,51 | -1,35% | 96,00 |
| 05.11.2024 | 28,50 | 29,13 | 28,07 | 28,90 | 1,26% | - |
| 04.11.2024 | 29,29 | 29,45 | 28,50 | 28,54 | -2,56% | - |
| 01.11.2024 | 29,44 | 29,59 | 29,25 | 29,29 | -0,51% | - |
| 31.10.2024 | 29,48 | 29,51 | 29,09 | 29,44 | -0,14% | - |
| 30.10.2024 | 29,65 | 29,83 | 29,33 | 29,48 | -1,04% | - |
| 29.10.2024 | 29,82 | 30,11 | 29,67 | 29,79 | -0,23% | - |
| 28.10.2024 | 29,57 | 29,89 | 29,43 | 29,86 | 1,46% | - |
| 25.10.2024 | 29,71 | 29,75 | 29,38 | 29,43 | -1,04% | - |
| 24.10.2024 | 29,57 | 29,89 | 29,57 | 29,74 | 0,47% | - |
| 23.10.2024 | 29,59 | 32,33 | 29,38 | 29,60 | 0,17% | 750,00 |
| 22.10.2024 | 30,09 | 30,23 | 29,43 | 29,55 | -1,99% | - |
| 21.10.2024 | 30,21 | 30,27 | 29,89 | 30,15 | -0,20% | - |
| 18.10.2024 | 30,25 | 30,29 | 30,01 | 30,21 | -0,26% | - |
| 17.10.2024 | 30,13 | 30,43 | 30,05 | 30,29 | 0,53% | - |
| 16.10.2024 | 29,77 | 30,25 | 29,65 | 30,13 | 1,21% | - |
| 15.10.2024 | 29,68 | 29,97 | 29,57 | 29,77 | 0,30% | - |
| 14.10.2024 | 29,73 | 29,78 | 29,39 | 29,68 | -0,03% | - |
| 11.10.2024 | 29,44 | 29,85 | 29,33 | 29,69 | 0,85% | - |
| 10.10.2024 | 29,56 | 29,59 | 29,19 | 29,44 | -0,41% | - |
| 09.10.2024 | 29,34 | 29,58 | 29,21 | 29,56 | 0,89% | - |
| 08.10.2024 | 28,93 | 29,39 | 28,86 | 29,30 | 0,65% | - |
| 07.10.2024 | 29,30 | 29,30 | 28,83 | 29,11 | -0,31% | - |
| 04.10.2024 | 28,94 | 29,43 | 28,88 | 29,20 | 1,11% | 48,00 |
| 03.10.2024 | 29,14 | 29,21 | 28,75 | 28,88 | -1,03% | - |
| 02.10.2024 | 29,71 | 29,72 | 29,10 | 29,18 | -1,52% | - |
| 01.10.2024 | 29,51 | 29,81 | 29,37 | 29,63 | 0,54% | 54,00 |
| 30.09.2024 | 29,58 | 29,61 | 29,11 | 29,47 | 0,03% | - |