33,470€
0,30%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |