29,170€
1,11%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,81 | 29,24 | 28,73 | 29,17 | 1,11% | 152,00 |
| 21.11.2024 | 28,97 | 29,00 | 28,37 | 28,85 | -0,38% | - |
| 20.11.2024 | 29,15 | 29,21 | 28,56 | 28,96 | -0,07% | 100,00 |
| 19.11.2024 | 28,86 | 29,07 | 28,79 | 28,98 | 0,80% | 80,00 |
| 18.11.2024 | 28,97 | 28,99 | 28,73 | 28,75 | -0,93% | 342,00 |
| 15.11.2024 | 28,75 | 29,07 | 28,69 | 29,02 | 0,62% | 57,00 |
| 14.11.2024 | 28,61 | 29,06 | 28,61 | 28,84 | 0,45% | 3,00 |
| 13.11.2024 | 28,47 | 28,81 | 28,44 | 28,71 | 0,14% | 2,00 |
| 12.11.2024 | 28,47 | 28,72 | 28,41 | 28,67 | -0,17% | 31,00 |
| 11.11.2024 | 28,83 | 28,95 | 28,70 | 28,72 | -0,24% | 4,00 |
| 08.11.2024 | 28,50 | 28,80 | 28,46 | 28,79 | 0,77% | 135,00 |
| 07.11.2024 | 28,51 | 28,61 | 28,30 | 28,57 | 0,46% | - |
| 06.11.2024 | 28,91 | 29,15 | 28,32 | 28,44 | -1,42% | 485,00 |
| 05.11.2024 | 28,39 | 29,13 | 28,35 | 28,85 | 1,23% | 77,00 |
| 04.11.2024 | 29,41 | 29,46 | 28,50 | 28,50 | -2,73% | 259,00 |
| 01.11.2024 | 29,35 | 29,58 | 29,28 | 29,30 | -0,34% | - |
| 31.10.2024 | 29,35 | 29,48 | 29,10 | 29,40 | -0,27% | - |
| 30.10.2024 | 29,74 | 29,83 | 29,33 | 29,48 | -1,04% | 97,00 |
| 29.10.2024 | 29,85 | 30,11 | 29,68 | 29,79 | -0,10% | 94,00 |
| 28.10.2024 | 29,61 | 29,89 | 29,61 | 29,82 | 1,26% | 102,00 |
| 25.10.2024 | 29,68 | 29,75 | 29,40 | 29,45 | -0,84% | 38,00 |
| 24.10.2024 | 29,59 | 29,89 | 29,59 | 29,70 | 0,54% | 5,00 |
| 23.10.2024 | 29,54 | 32,30 | 29,44 | 29,54 | -0,03% | 814,00 |
| 22.10.2024 | 30,01 | 30,03 | 29,44 | 29,55 | -1,63% | 32,00 |
| 21.10.2024 | 30,20 | 30,26 | 29,89 | 30,04 | -0,56% | 89,00 |
| 18.10.2024 | 30,26 | 30,28 | 30,03 | 30,21 | -0,13% | 199,00 |
| 17.10.2024 | 30,08 | 30,43 | 30,06 | 30,25 | 0,36% | - |
| 16.10.2024 | 29,77 | 30,25 | 29,65 | 30,14 | 1,21% | 162,00 |
| 15.10.2024 | 29,63 | 29,97 | 29,58 | 29,78 | 0,40% | 8,00 |
| 14.10.2024 | 29,73 | 29,78 | 29,39 | 29,66 | -0,27% | 108,00 |
| 11.10.2024 | 29,35 | 29,84 | 29,33 | 29,74 | 1,16% | 3,00 |
| 10.10.2024 | 29,46 | 29,59 | 29,19 | 29,40 | -0,51% | 299,00 |
| 09.10.2024 | 29,29 | 29,56 | 29,23 | 29,55 | 0,68% | 16,00 |
| 08.10.2024 | 28,79 | 29,37 | 28,73 | 29,35 | 1,14% | 2,00 |
| 07.10.2024 | 29,12 | 29,22 | 28,83 | 29,02 | -0,65% | 181,00 |
| 04.10.2024 | 28,93 | 29,41 | 28,85 | 29,21 | 1,04% | 10,00 |
| 03.10.2024 | 28,99 | 29,21 | 28,77 | 28,91 | -0,79% | 40,00 |
| 02.10.2024 | 29,64 | 29,71 | 29,10 | 29,14 | -1,69% | 294,00 |
| 01.10.2024 | 29,52 | 29,81 | 29,38 | 29,64 | 0,41% | 1,00 |
| 30.09.2024 | 29,57 | 29,59 | 29,12 | 29,52 | 0,10% | 504,00 |
| 27.09.2024 | 29,77 | 29,81 | 29,43 | 29,49 | -1,04% | 1.001,00 |
| 26.09.2024 | 29,89 | 29,99 | 29,49 | 29,80 | 0,74% | - |
| 25.09.2024 | 29,29 | 29,69 | 29,25 | 29,58 | 0,48% | 81,00 |
| 24.09.2024 | 29,69 | 29,85 | 29,14 | 29,44 | -0,54% | 34,00 |
| 23.09.2024 | 29,39 | 29,69 | 29,24 | 29,60 | 1,09% | 151,00 |
| 20.09.2024 | 29,14 | 29,45 | 29,12 | 29,28 | 0,10% | - |
| 19.09.2024 | 29,40 | 29,63 | 29,14 | 29,25 | 0,17% | 156,00 |
| 18.09.2024 | 29,09 | 29,50 | 29,05 | 29,20 | 0,45% | - |
| 17.09.2024 | 29,31 | 29,35 | 28,96 | 29,07 | -0,85% | 98,00 |
| 16.09.2024 | 29,20 | 29,32 | 29,04 | 29,32 | 0,45% | 131,00 |
| 13.09.2024 | 28,97 | 29,21 | 28,88 | 29,19 | 0,72% | 33,00 |
| 12.09.2024 | 28,87 | 29,04 | 28,52 | 28,98 | 0,56% | 2,00 |
| 11.09.2024 | 28,41 | 28,84 | 28,19 | 28,82 | 1,19% | 629,00 |
| 10.09.2024 | 27,85 | 28,48 | 27,81 | 28,48 | 1,93% | 6,00 |
| 09.09.2024 | 28,30 | 28,41 | 27,81 | 27,94 | -0,43% | 387,00 |
| 06.09.2024 | 28,01 | 28,21 | 27,89 | 28,06 | 0,07% | 8,00 |
| 05.09.2024 | 27,53 | 28,33 | 27,51 | 28,04 | 1,74% | 904,00 |
| 04.09.2024 | 27,11 | 27,67 | 27,03 | 27,56 | 1,03% | 234,00 |
| 03.09.2024 | 27,22 | 27,46 | 27,19 | 27,28 | 0,11% | 575,00 |
| 02.09.2024 | 27,09 | 27,37 | 26,93 | 27,25 | 0,41% | 4,00 |
| 30.08.2024 | 26,98 | 27,18 | 26,90 | 27,14 | 0,78% | 53,00 |
| 29.08.2024 | 27,16 | 27,27 | 26,69 | 26,93 | -0,88% | 26,00 |
| 28.08.2024 | 27,19 | 27,46 | 26,97 | 27,17 | 0,04% | 415,00 |
| 27.08.2024 | 27,18 | 27,20 | 26,98 | 27,16 | 0,07% | - |
| 26.08.2024 | 26,92 | 27,24 | 26,90 | 27,14 | 0,63% | 87,00 |
| 23.08.2024 | 26,83 | 27,00 | 26,79 | 26,97 | 0,94% | 185,00 |
| 22.08.2024 | 26,69 | 26,99 | 26,65 | 26,72 | 0,00% | 274,00 |
| 21.08.2024 | 26,51 | 26,75 | 26,47 | 26,72 | 0,98% | 81,00 |
| 20.08.2024 | 26,65 | 26,73 | 26,42 | 26,46 | -0,71% | 120,00 |
| 19.08.2024 | 26,54 | 26,82 | 26,49 | 26,65 | 0,41% | 169,00 |
| 16.08.2024 | 26,69 | 26,76 | 26,33 | 26,54 | -0,45% | 31,00 |
| 15.08.2024 | 26,68 | 26,79 | 26,54 | 26,66 | 0,11% | 917,00 |
| 14.08.2024 | 26,49 | 26,71 | 26,49 | 26,63 | 0,64% | 376,00 |
| 13.08.2024 | 26,40 | 26,46 | 26,22 | 26,46 | 0,65% | 2,00 |
| 12.08.2024 | 26,56 | 26,58 | 26,26 | 26,29 | -0,87% | 1,00 |
| 09.08.2024 | 26,12 | 26,72 | 26,10 | 26,52 | 0,99% | 59,00 |
| 08.08.2024 | 26,27 | 26,46 | 26,19 | 26,26 | 0,38% | 2,00 |
| 07.08.2024 | 26,48 | 26,69 | 26,15 | 26,16 | -0,42% | 5,00 |
| 06.08.2024 | 26,61 | 26,67 | 25,94 | 26,27 | -0,34% | 74,00 |
| 05.08.2024 | 26,02 | 26,57 | 25,97 | 26,36 | -1,79% | 1.620,00 |
| 02.08.2024 | 26,53 | 26,96 | 26,41 | 26,84 | 0,49% | 543,00 |
| 01.08.2024 | 26,55 | 27,01 | 26,35 | 26,71 | 0,87% | 20,00 |
| 31.07.2024 | 25,60 | 26,68 | 25,60 | 26,48 | 4,29% | 341,00 |
| 30.07.2024 | 25,26 | 25,42 | 25,14 | 25,39 | 0,51% | 46,00 |
| 29.07.2024 | 25,14 | 25,39 | 25,08 | 25,26 | 0,72% | 337,00 |
| 26.07.2024 | 25,06 | 25,17 | 24,85 | 25,08 | 0,12% | 10,00 |
| 25.07.2024 | 24,82 | 25,21 | 24,61 | 25,05 | 0,72% | 226,00 |
| 24.07.2024 | 25,15 | 25,16 | 24,83 | 24,87 | -0,16% | 310,00 |
| 23.07.2024 | 25,23 | 25,27 | 24,18 | 24,91 | -1,46% | 852,00 |
| 22.07.2024 | 25,17 | 25,41 | 25,12 | 25,28 | 0,72% | - |
| 19.07.2024 | 25,31 | 25,31 | 24,97 | 25,10 | -0,44% | 274,00 |
| 18.07.2024 | 25,31 | 25,39 | 25,13 | 25,21 | -0,04% | - |
| 17.07.2024 | 25,15 | 25,29 | 24,99 | 25,22 | -0,39% | 135,00 |
| 16.07.2024 | 24,97 | 25,33 | 24,90 | 25,32 | 1,32% | 582,00 |
| 15.07.2024 | 25,00 | 25,26 | 24,96 | 24,99 | -0,24% | 55,00 |
| 12.07.2024 | 25,08 | 25,20 | 24,88 | 25,05 | 0,08% | 64,00 |
| 11.07.2024 | 24,88 | 25,24 | 24,72 | 25,03 | 0,56% | 11,00 |
| 10.07.2024 | 24,73 | 24,99 | 24,72 | 24,89 | 0,57% | - |
| 09.07.2024 | 24,95 | 25,20 | 24,55 | 24,75 | -3,36% | 114,00 |
| 08.07.2024 | 25,74 | 26,18 | 25,55 | 25,61 | -1,04% | 1.115,00 |