33,010€
0,55%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 32,85 | 33,09 | 32,71 | 33,03 | 0,61% | - |
26.06.2025 | 33,44 | 33,56 | 32,79 | 32,83 | -1,82% | - |
25.06.2025 | 33,81 | 33,86 | 33,39 | 33,44 | -1,15% | - |
24.06.2025 | 34,38 | 34,48 | 33,69 | 33,83 | -0,41% | - |
23.06.2025 | 33,65 | 33,97 | 33,50 | 33,97 | 0,80% | - |
20.06.2025 | 33,79 | 34,03 | 33,65 | 33,70 | -0,33% | - |
19.06.2025 | 34,04 | 34,06 | 33,61 | 33,81 | -0,82% | - |
18.06.2025 | 33,91 | 34,16 | 33,77 | 34,09 | 0,53% | - |
17.06.2025 | 33,75 | 34,14 | 33,47 | 33,91 | 0,30% | - |
16.06.2025 | 33,49 | 33,97 | 33,46 | 33,81 | 0,96% | 63,00 |
13.06.2025 | 33,35 | 33,67 | 32,80 | 33,49 | -0,51% | - |
12.06.2025 | 33,62 | 33,74 | 33,41 | 33,66 | -0,03% | - |
11.06.2025 | 34,03 | 34,03 | 33,56 | 33,67 | -1,12% | - |
10.06.2025 | 33,61 | 34,22 | 33,58 | 34,05 | 1,19% | 160,00 |
09.06.2025 | 33,47 | 33,75 | 33,40 | 33,65 | 0,54% | - |
06.06.2025 | 33,35 | 33,58 | 33,33 | 33,47 | 0,30% | - |
05.06.2025 | 33,65 | 33,78 | 33,29 | 33,37 | -0,89% | - |
04.06.2025 | 33,95 | 34,08 | 33,63 | 33,67 | -0,82% | - |
03.06.2025 | 34,41 | 34,71 | 33,87 | 33,95 | -1,48% | 10,00 |
02.06.2025 | 34,53 | 34,58 | 34,12 | 34,46 | -0,23% | - |
30.05.2025 | 34,39 | 34,69 | 34,26 | 34,54 | 0,44% | 250,00 |
29.05.2025 | 34,09 | 34,56 | 33,83 | 34,39 | 0,94% | - |
28.05.2025 | 34,66 | 34,66 | 33,91 | 34,07 | -1,65% | 910,00 |
27.05.2025 | 34,22 | 34,68 | 34,21 | 34,64 | 1,11% | - |
26.05.2025 | 34,03 | 34,58 | 34,03 | 34,26 | 0,91% | - |
23.05.2025 | 33,85 | 34,15 | 33,56 | 33,95 | 0,06% | 3,00 |
22.05.2025 | 33,61 | 34,05 | 33,61 | 33,93 | 0,71% | 1.478,00 |
21.05.2025 | 33,79 | 34,00 | 33,62 | 33,69 | -0,59% | - |
20.05.2025 | 33,57 | 33,97 | 33,50 | 33,89 | 0,71% | 119,00 |
19.05.2025 | 33,69 | 33,86 | 33,33 | 33,65 | 0,03% | - |
16.05.2025 | 33,13 | 33,64 | 33,12 | 33,64 | 1,42% | - |
15.05.2025 | 32,65 | 33,19 | 32,28 | 33,17 | 1,50% | - |
14.05.2025 | 32,71 | 32,81 | 32,31 | 32,68 | -0,09% | - |
13.05.2025 | 32,93 | 33,03 | 32,67 | 32,71 | -0,91% | - |
12.05.2025 | 32,99 | 33,21 | 32,39 | 33,01 | 0,12% | 140,00 |
09.05.2025 | 32,91 | 33,00 | 32,81 | 32,97 | 0,24% | - |
08.05.2025 | 33,11 | 33,28 | 32,62 | 32,89 | -0,66% | - |
07.05.2025 | 32,98 | 33,13 | 32,57 | 33,11 | 0,39% | - |
06.05.2025 | 32,93 | 33,18 | 32,87 | 32,98 | 0,00% | - |
05.05.2025 | 32,79 | 33,07 | 32,63 | 32,98 | 0,49% | - |
02.05.2025 | 32,33 | 32,82 | 32,22 | 32,82 | 1,52% | - |
30.04.2025 | 31,40 | 33,04 | 31,33 | 32,33 | 2,90% | - |
29.04.2025 | 31,31 | 31,55 | 31,25 | 31,42 | 0,35% | - |
28.04.2025 | 31,47 | 31,80 | 31,11 | 31,31 | -0,45% | - |
25.04.2025 | 31,14 | 31,80 | 31,07 | 31,45 | 1,06% | 144,00 |
24.04.2025 | 30,93 | 31,28 | 30,79 | 31,12 | 0,61% | - |
23.04.2025 | 31,41 | 31,77 | 30,81 | 30,93 | -1,53% | - |
22.04.2025 | 30,89 | 31,45 | 30,87 | 31,41 | 1,36% | - |
17.04.2025 | 30,42 | 31,27 | 30,42 | 30,99 | 1,87% | - |
16.04.2025 | 30,42 | 30,80 | 29,98 | 30,42 | -0,26% | - |
15.04.2025 | 29,86 | 30,64 | 29,85 | 30,50 | 2,21% | - |
14.04.2025 | 30,23 | 30,42 | 29,56 | 29,84 | -1,22% | - |
11.04.2025 | 29,16 | 30,30 | 28,79 | 30,21 | 3,57% | - |
10.04.2025 | 30,60 | 30,60 | 28,32 | 29,17 | -4,74% | - |
09.04.2025 | 28,36 | 30,82 | 27,64 | 30,62 | 7,74% | - |
08.04.2025 | 29,28 | 29,87 | 28,02 | 28,42 | -3,00% | - |
07.04.2025 | 29,45 | 30,21 | 28,25 | 29,30 | -2,20% | - |
04.04.2025 | 31,19 | 31,26 | 29,95 | 29,96 | -3,94% | - |
03.04.2025 | 30,64 | 31,57 | 30,62 | 31,19 | 0,61% | - |
02.04.2025 | 31,11 | 31,21 | 30,83 | 31,00 | -0,39% | - |
01.04.2025 | 31,11 | 31,39 | 30,96 | 31,12 | 0,03% | 100,00 |
31.03.2025 | 30,94 | 31,17 | 30,71 | 31,11 | 0,23% | 20,00 |
28.03.2025 | 30,41 | 31,18 | 30,41 | 31,04 | 0,84% | - |
27.03.2025 | 30,85 | 31,04 | 30,69 | 30,78 | -0,36% | - |
26.03.2025 | 30,73 | 31,13 | 30,58 | 30,89 | 0,59% | - |
25.03.2025 | 30,53 | 30,87 | 30,47 | 30,71 | 0,56% | - |
24.03.2025 | 30,59 | 30,86 | 30,32 | 30,54 | -0,16% | - |
21.03.2025 | 30,59 | 30,69 | 30,24 | 30,59 | -0,13% | - |
20.03.2025 | 30,43 | 30,69 | 30,34 | 30,63 | 0,62% | - |
19.03.2025 | 30,39 | 30,63 | 30,20 | 30,44 | 0,23% | - |
18.03.2025 | 30,53 | 30,55 | 30,04 | 30,37 | -0,52% | - |
17.03.2025 | 29,93 | 30,58 | 29,81 | 30,53 | 1,87% | - |
14.03.2025 | 29,64 | 30,04 | 29,60 | 29,97 | 1,46% | - |
13.03.2025 | 29,74 | 29,79 | 29,48 | 29,54 | -0,81% | - |
12.03.2025 | 29,87 | 29,94 | 29,62 | 29,78 | -0,03% | - |
11.03.2025 | 30,33 | 30,48 | 29,50 | 29,79 | -1,65% | - |
10.03.2025 | 30,32 | 30,59 | 30,02 | 30,29 | -0,13% | - |
07.03.2025 | 29,20 | 30,33 | 29,14 | 30,33 | 3,80% | - |
06.03.2025 | 30,15 | 30,33 | 29,10 | 29,22 | -3,08% | - |
05.03.2025 | 30,60 | 30,82 | 29,91 | 30,15 | -1,31% | - |
04.03.2025 | 30,57 | 30,82 | 29,60 | 30,55 | 0,00% | - |
03.03.2025 | 30,87 | 31,15 | 30,42 | 30,55 | -0,71% | 40,00 |
28.02.2025 | 30,71 | 30,97 | 30,40 | 30,77 | -0,13% | - |
27.02.2025 | 30,61 | 31,07 | 30,60 | 30,81 | 0,65% | 100,00 |
26.02.2025 | 30,83 | 30,96 | 30,53 | 30,61 | -0,58% | - |
25.02.2025 | 30,24 | 30,89 | 30,14 | 30,79 | 1,99% | 426,00 |
24.02.2025 | 30,33 | 30,48 | 30,06 | 30,19 | 0,27% | - |
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% | - |