33,210€
-0,60%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 33,31 | 33,70 | 33,21 | 33,45 | 0,12% | 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 |
| 17.07.2025 | 32,84 | 32,95 | 32,37 | 32,51 | -0,94% | - |
| 16.07.2025 | 32,63 | 32,86 | 32,27 | 32,82 | 0,52% | - |
| 15.07.2025 | 32,81 | 33,20 | 32,61 | 32,65 | -0,49% | 1,00 |
| 14.07.2025 | 32,13 | 32,83 | 32,13 | 32,81 | 1,30% | - |
| 11.07.2025 | 32,51 | 32,57 | 32,09 | 32,39 | -0,37% | - |
| 10.07.2025 | 32,48 | 32,65 | 32,31 | 32,51 | -0,03% | - |
| 09.07.2025 | 32,37 | 32,62 | 31,83 | 32,52 | 0,40% | 1,00 |
| 08.07.2025 | 32,43 | 32,83 | 32,21 | 32,39 | -2,76% | - |
| 07.07.2025 | 33,19 | 33,83 | 33,00 | 33,31 | 0,36% | 800,00 |
| 04.07.2025 | 33,29 | 33,45 | 33,07 | 33,19 | -0,36% | 1,00 |
| 03.07.2025 | 33,21 | 33,52 | 33,19 | 33,31 | 0,30% | - |
| 02.07.2025 | 33,49 | 33,85 | 32,99 | 33,21 | -0,84% | - |
| 01.07.2025 | 33,49 | 33,58 | 33,12 | 33,49 | 0,00% | - |
| 30.06.2025 | 33,05 | 33,51 | 33,01 | 33,49 | 1,39% | - |
| 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% | - |