33,060€
-1,22%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 33,51 | 33,61 | 33,01 | 33,08 | -1,17% | 1,00 |
| 03.12.2025 | 33,52 | 33,65 | 33,35 | 33,47 | -0,18% | - |
| 02.12.2025 | 33,62 | 33,74 | 33,43 | 33,53 | -0,42% | - |
| 01.12.2025 | 33,59 | 33,67 | 33,38 | 33,67 | 0,18% | - |
| 28.11.2025 | 33,56 | 33,68 | 33,51 | 33,61 | 0,12% | - |
| 27.11.2025 | 33,44 | 33,75 | 33,39 | 33,57 | 0,36% | - |
| 26.11.2025 | 33,18 | 33,53 | 32,99 | 33,45 | 1,09% | 28,00 |
| 25.11.2025 | 32,78 | 33,15 | 32,74 | 33,09 | 1,04% | 1,00 |
| 24.11.2025 | 33,04 | 33,10 | 32,27 | 32,75 | 0,99% | 39,00 |
| 21.11.2025 | 32,59 | 33,12 | 32,37 | 32,43 | -0,52% | 1,00 |
| 20.11.2025 | 33,44 | 33,59 | 32,59 | 32,60 | -1,87% | 5,00 |
| 19.11.2025 | 33,33 | 33,40 | 33,01 | 33,22 | -0,18% | - |
| 18.11.2025 | 33,37 | 33,64 | 33,15 | 33,28 | -0,63% | 1.122,00 |
| 17.11.2025 | 33,85 | 33,98 | 33,49 | 33,49 | -1,01% | - |
| 14.11.2025 | 34,13 | 34,21 | 33,77 | 33,83 | -0,94% | - |
| 13.11.2025 | 34,18 | 34,31 | 34,03 | 34,15 | 0,12% | - |
| 12.11.2025 | 34,18 | 34,31 | 33,99 | 34,11 | -0,23% | 1,00 |
| 11.11.2025 | 33,88 | 34,24 | 33,75 | 34,19 | 0,83% | - |
| 10.11.2025 | 33,89 | 33,99 | 33,46 | 33,91 | 0,65% | - |
| 07.11.2025 | 33,42 | 33,71 | 33,16 | 33,69 | 0,66% | - |
| 06.11.2025 | 33,22 | 33,49 | 33,10 | 33,47 | 0,66% | - |
| 05.11.2025 | 33,19 | 33,25 | 32,91 | 33,25 | 0,12% | - |
| 04.11.2025 | 33,21 | 33,35 | 32,79 | 33,21 | 0,06% | - |
| 03.11.2025 | 33,15 | 33,24 | 33,01 | 33,19 | 0,06% | - |
| 31.10.2025 | 33,18 | 33,36 | 33,03 | 33,17 | -0,12% | - |
| 30.10.2025 | 33,40 | 33,42 | 33,01 | 33,21 | -0,54% | 1,00 |
| 29.10.2025 | 33,44 | 33,49 | 33,18 | 33,39 | -0,18% | - |
| 28.10.2025 | 33,19 | 33,49 | 33,06 | 33,45 | 0,84% | 1,00 |
| 27.10.2025 | 33,51 | 33,76 | 33,13 | 33,17 | -1,07% | 1,00 |
| 24.10.2025 | 33,55 | 33,70 | 33,17 | 33,53 | 0,06% | - |
| 23.10.2025 | 33,98 | 34,09 | 33,26 | 33,51 | 0,09% | - |
| 22.10.2025 | 32,80 | 33,57 | 32,74 | 33,48 | 1,67% | - |
| 21.10.2025 | 32,65 | 33,03 | 32,58 | 32,93 | 0,86% | - |
| 20.10.2025 | 32,95 | 33,04 | 32,59 | 32,65 | -0,73% | 1,00 |
| 17.10.2025 | 32,99 | 33,13 | 32,69 | 32,89 | -0,30% | 6,00 |
| 16.10.2025 | 32,80 | 33,23 | 32,76 | 32,99 | 1,20% | 1,00 |
| 15.10.2025 | 33,08 | 33,22 | 32,54 | 32,60 | -1,03% | - |
| 14.10.2025 | 32,09 | 33,18 | 32,09 | 32,94 | 2,43% | 289,00 |
| 13.10.2025 | 31,96 | 32,25 | 31,89 | 32,16 | 0,85% | - |
| 10.10.2025 | 32,01 | 32,25 | 31,89 | 31,89 | -0,62% | - |
| 09.10.2025 | 31,76 | 32,17 | 31,68 | 32,09 | 1,07% | 1,00 |
| 08.10.2025 | 31,41 | 31,82 | 31,41 | 31,75 | 1,15% | - |
| 07.10.2025 | 31,95 | 31,96 | 31,27 | 31,39 | -1,69% | 7,00 |
| 06.10.2025 | 32,52 | 32,63 | 31,66 | 31,93 | -1,42% | 142,00 |
| 03.10.2025 | 32,99 | 33,06 | 32,39 | 32,39 | -1,94% | 2,00 |
| 02.10.2025 | 33,09 | 33,12 | 32,61 | 33,03 | 0,12% | - |
| 01.10.2025 | 32,98 | 33,18 | 32,74 | 32,99 | -0,45% | - |
| 30.09.2025 | 33,06 | 33,17 | 32,72 | 33,14 | 0,67% | - |
| 29.09.2025 | 33,05 | 33,25 | 32,87 | 32,92 | -0,36% | - |
| 26.09.2025 | 32,93 | 33,05 | 32,88 | 33,04 | 0,58% | - |
| 25.09.2025 | 32,82 | 32,99 | 32,58 | 32,85 | 0,12% | - |
| 24.09.2025 | 32,70 | 32,86 | 32,68 | 32,81 | -0,64% | - |
| 23.09.2025 | 33,01 | 33,07 | 32,81 | 33,02 | 0,36% | - |
| 22.09.2025 | 33,07 | 33,08 | 32,73 | 32,90 | -0,45% | - |
| 19.09.2025 | 32,81 | 36,22 | 32,67 | 33,05 | 0,61% | - |
| 18.09.2025 | 32,81 | 33,18 | 32,68 | 32,85 | 0,18% | - |
| 17.09.2025 | 32,77 | 32,97 | 32,59 | 32,79 | 0,06% | - |
| 16.09.2025 | 33,45 | 33,50 | 32,73 | 32,77 | -2,03% | 2,00 |
| 15.09.2025 | 33,67 | 33,79 | 33,33 | 33,45 | 0,03% | 1,00 |
| 12.09.2025 | 33,43 | 33,44 | 33,40 | 33,44 | 0,33% | - |
| 11.09.2025 | 33,22 | 33,46 | 33,13 | 33,33 | 0,24% | - |
| 10.09.2025 | 33,26 | 33,48 | 33,08 | 33,25 | 0,12% | - |
| 09.09.2025 | 33,31 | 33,70 | 33,15 | 33,21 | -0,60% | 1.344,00 |
| 08.09.2025 | 33,61 | 33,75 | 33,38 | 33,41 | -0,65% | - |
| 05.09.2025 | 33,23 | 33,63 | 32,93 | 33,63 | 1,26% | 1,00 |
| 04.09.2025 | 32,75 | 33,23 | 32,61 | 33,21 | 1,47% | 1,00 |
| 03.09.2025 | 32,97 | 32,97 | 32,55 | 32,73 | -0,73% | 379,00 |
| 02.09.2025 | 33,32 | 33,32 | 32,66 | 32,97 | -1,02% | 1,00 |
| 01.09.2025 | 33,32 | 33,44 | 33,16 | 33,31 | -0,06% | - |
| 29.08.2025 | 33,23 | 33,43 | 33,11 | 33,33 | 0,24% | 4,00 |
| 28.08.2025 | 33,56 | 33,69 | 32,60 | 33,25 | -0,89% | 1,00 |
| 27.08.2025 | 34,26 | 34,27 | 32,96 | 33,55 | -2,10% | 1,00 |
| 26.08.2025 | 34,73 | 34,73 | 33,65 | 34,27 | -1,32% | 2,00 |
| 25.08.2025 | 35,36 | 35,40 | 34,71 | 34,73 | -1,81% | 1.461,00 |
| 22.08.2025 | 35,28 | 35,45 | 35,15 | 35,37 | 0,23% | 1,00 |
| 21.08.2025 | 35,10 | 35,38 | 35,07 | 35,29 | 0,46% | - |
| 20.08.2025 | 34,78 | 35,41 | 34,67 | 35,13 | 1,01% | 4,00 |
| 19.08.2025 | 34,92 | 35,08 | 34,74 | 34,78 | -0,40% | 1,00 |
| 18.08.2025 | 34,81 | 35,02 | 34,63 | 34,92 | 0,32% | - |
| 15.08.2025 | 34,68 | 34,82 | 34,57 | 34,81 | 0,40% | - |
| 14.08.2025 | 35,13 | 35,22 | 34,48 | 34,67 | -1,37% | 2,00 |
| 13.08.2025 | 34,75 | 35,17 | 34,70 | 35,15 | 1,15% | - |
| 12.08.2025 | 34,94 | 35,11 | 34,59 | 34,75 | -0,57% | - |
| 11.08.2025 | 35,10 | 35,23 | 34,78 | 34,95 | -0,51% | - |
| 08.08.2025 | 34,76 | 35,25 | 34,73 | 35,13 | 1,06% | - |
| 07.08.2025 | 35,04 | 35,25 | 34,56 | 34,76 | -0,83% | 2,00 |
| 06.08.2025 | 34,57 | 35,15 | 34,57 | 35,05 | 1,51% | - |
| 05.08.2025 | 34,46 | 34,76 | 34,34 | 34,53 | 0,17% | 1,00 |
| 04.08.2025 | 33,66 | 34,56 | 33,64 | 34,47 | 2,41% | 31,00 |
| 01.08.2025 | 33,51 | 33,69 | 33,11 | 33,66 | 0,45% | 1,00 |
| 31.07.2025 | 34,91 | 35,14 | 33,18 | 33,51 | -3,87% | 201,00 |
| 30.07.2025 | 33,16 | 35,04 | 33,13 | 34,86 | 5,25% | 753,00 |
| 29.07.2025 | 33,31 | 33,45 | 33,06 | 33,12 | -0,57% | - |
| 28.07.2025 | 33,43 | 33,81 | 33,23 | 33,31 | -0,42% | 1,00 |
| 25.07.2025 | 33,31 | 33,45 | 33,07 | 33,45 | 0,42% | 1,00 |
| 24.07.2025 | 33,55 | 33,58 | 33,09 | 33,31 | -0,72% | 1,00 |
| 23.07.2025 | 33,23 | 33,57 | 33,00 | 33,55 | 1,39% | - |
| 22.07.2025 | 32,68 | 33,15 | 32,60 | 33,09 | 1,29% | - |
| 21.07.2025 | 32,56 | 32,97 | 32,56 | 32,67 | 0,34% | - |
| 18.07.2025 | 32,57 | 32,71 | 32,49 | 32,56 | 0,15% | 2,00 |