27,780€
-0,29%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 27,90 | 27,96 | 27,72 | 27,78 | -0,29% | - |
| 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% | - |
| 27.09.2024 | 29,76 | 29,81 | 29,43 | 29,46 | -1,01% | - |
| 26.09.2024 | 29,77 | 30,00 | 29,49 | 29,76 | 0,44% | - |
| 25.09.2024 | 29,44 | 29,69 | 29,20 | 29,63 | 0,65% | - |
| 24.09.2024 | 29,60 | 29,87 | 29,13 | 29,44 | -0,41% | 13,00 |
| 23.09.2024 | 29,28 | 29,69 | 29,23 | 29,56 | 0,96% | - |
| 20.09.2024 | 29,25 | 29,45 | 29,11 | 29,28 | 0,10% | - |
| 19.09.2024 | 29,19 | 29,63 | 29,13 | 29,25 | 0,07% | - |
| 18.09.2024 | 29,07 | 29,49 | 29,04 | 29,23 | 0,55% | - |
| 17.09.2024 | 29,32 | 29,35 | 28,96 | 29,07 | -0,72% | 2,00 |
| 16.09.2024 | 29,21 | 29,32 | 29,03 | 29,28 | 0,24% | 190,00 |
| 13.09.2024 | 29,00 | 29,22 | 28,89 | 29,21 | 0,72% | - |
| 12.09.2024 | 28,85 | 29,06 | 28,47 | 29,00 | 0,45% | - |
| 11.09.2024 | 28,48 | 28,91 | 28,17 | 28,87 | 1,51% | - |
| 10.09.2024 | 27,96 | 28,50 | 27,79 | 28,44 | 1,50% | - |
| 09.09.2024 | 28,24 | 28,43 | 27,81 | 28,02 | 0,04% | - |
| 06.09.2024 | 28,04 | 28,21 | 27,87 | 28,01 | -0,11% | - |
| 05.09.2024 | 27,51 | 28,33 | 27,48 | 28,04 | 1,78% | - |
| 04.09.2024 | 27,12 | 27,67 | 27,06 | 27,55 | 0,99% | - |
| 03.09.2024 | 27,25 | 27,45 | 27,19 | 27,28 | 0,11% | - |
| 02.09.2024 | 27,10 | 27,37 | 26,93 | 27,25 | 0,41% | - |
| 30.08.2024 | 26,94 | 27,19 | 26,87 | 27,14 | 0,85% | 3,00 |
| 29.08.2024 | 27,17 | 27,31 | 26,69 | 26,91 | -0,85% | - |
| 28.08.2024 | 27,18 | 27,43 | 26,97 | 27,14 | -0,15% | - |
| 27.08.2024 | 27,14 | 27,22 | 26,97 | 27,18 | 0,15% | - |
| 26.08.2024 | 26,88 | 27,18 | 26,85 | 27,14 | 0,71% | - |
| 23.08.2024 | 26,75 | 27,00 | 26,75 | 26,95 | 0,75% | - |
| 22.08.2024 | 26,72 | 26,99 | 26,65 | 26,75 | 0,11% | - |
| 21.08.2024 | 26,52 | 26,79 | 26,47 | 26,72 | 0,98% | - |
| 20.08.2024 | 26,68 | 26,75 | 26,42 | 26,46 | -0,68% | 21,00 |
| 19.08.2024 | 26,54 | 26,83 | 26,50 | 26,64 | 0,38% | 176,00 |
| 16.08.2024 | 26,68 | 26,79 | 26,33 | 26,54 | -0,38% | - |
| 15.08.2024 | 26,63 | 26,79 | 26,53 | 26,64 | 0,04% | - |
| 14.08.2024 | 26,45 | 26,71 | 26,42 | 26,63 | 0,68% | - |
| 13.08.2024 | 26,36 | 26,46 | 26,21 | 26,45 | 0,57% | - |
| 12.08.2024 | 26,51 | 26,59 | 26,25 | 26,30 | -0,57% | - |
| 09.08.2024 | 26,25 | 26,73 | 26,10 | 26,45 | 0,49% | - |
| 08.08.2024 | 26,17 | 26,47 | 26,05 | 26,32 | 1,04% | - |
| 07.08.2024 | 26,17 | 26,69 | 26,05 | 26,05 | -0,34% | - |
| 06.08.2024 | 26,39 | 26,81 | 25,93 | 26,14 | -1,21% | - |