31,110€
-1,08%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 31,47 | 31,47 | 31,11 | 31,12 | -1,05% | - |
| 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% | - |
| 14.01.2025 | 27,81 | 28,08 | 27,74 | 28,02 | 1,16% | - |
| 13.01.2025 | 27,92 | 27,92 | 27,32 | 27,70 | -0,79% | - |
| 10.01.2025 | 28,17 | 28,27 | 27,77 | 27,92 | -0,92% | - |
| 09.01.2025 | 27,96 | 28,22 | 27,79 | 28,18 | 0,71% | - |
| 08.01.2025 | 27,96 | 28,09 | 27,57 | 27,98 | 0,04% | - |
| 07.01.2025 | 27,96 | 28,38 | 27,90 | 27,97 | 0,04% | - |
| 06.01.2025 | 28,31 | 28,40 | 27,92 | 27,96 | -0,89% | - |
| 03.01.2025 | 27,96 | 28,43 | 27,96 | 28,21 | 0,86% | - |
| 02.01.2025 | 27,88 | 28,14 | 27,83 | 27,97 | 0,32% | - |
| 30.12.2024 | 27,94 | 27,96 | 27,80 | 27,88 | 0,00% | - |
| 27.12.2024 | 27,88 | 27,96 | 27,74 | 27,88 | 0,14% | - |
| 23.12.2024 | 27,90 | 27,96 | 27,72 | 27,84 | -0,07% | - |
| 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% | - |