31,640€
-2,65%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 32,62 | 32,68 | 31,79 | 31,80 | -2,15% | 50,00 |
| 02.02.2026 | 32,02 | 32,80 | 31,98 | 32,50 | 0,34% | 7.853,00 |
| 30.01.2026 | 32,40 | 32,48 | 32,24 | 32,39 | -0,37% | 102,00 |
| 29.01.2026 | 32,79 | 32,90 | 32,29 | 32,51 | -0,61% | 456,00 |
| 28.01.2026 | 32,72 | 32,77 | 32,25 | 32,71 | 0,62% | 248,00 |
| 27.01.2026 | 32,49 | 32,64 | 32,27 | 32,51 | -0,18% | 9,00 |
| 26.01.2026 | 32,34 | 32,65 | 32,32 | 32,57 | 0,31% | 180,00 |
| 23.01.2026 | 32,44 | 32,56 | 32,34 | 32,47 | -0,09% | 152,00 |
| 22.01.2026 | 32,70 | 32,84 | 32,29 | 32,50 | -1,16% | 373,00 |
| 21.01.2026 | 32,48 | 32,97 | 32,19 | 32,88 | 1,64% | 82,00 |
| 20.01.2026 | 32,60 | 32,76 | 32,31 | 32,35 | -1,10% | 3.808,00 |
| 19.01.2026 | 32,51 | 32,97 | 32,47 | 32,71 | -1,15% | 261,00 |
| 16.01.2026 | 33,10 | 33,41 | 32,99 | 33,09 | 0,09% | 21,00 |
| 15.01.2026 | 33,55 | 33,60 | 33,00 | 33,06 | -0,72% | 133,00 |
| 14.01.2026 | 32,96 | 33,36 | 32,91 | 33,30 | 1,03% | 14,00 |
| 13.01.2026 | 33,81 | 33,85 | 32,91 | 32,96 | -2,51% | - |
| 12.01.2026 | 33,89 | 33,98 | 33,55 | 33,81 | -0,38% | 3,00 |
| 09.01.2026 | 34,49 | 34,49 | 33,83 | 33,94 | -1,54% | 1.089,00 |
| 08.01.2026 | 34,15 | 34,50 | 33,93 | 34,47 | 0,67% | 69,00 |
| 07.01.2026 | 33,20 | 34,34 | 33,20 | 34,24 | 2,98% | 3.378,00 |
| 06.01.2026 | 33,10 | 33,25 | 32,51 | 33,25 | 0,64% | 275,00 |
| 05.01.2026 | 33,48 | 33,50 | 32,81 | 33,04 | -0,87% | 226,00 |
| 02.01.2026 | 34,10 | 34,10 | 33,21 | 33,33 | -1,04% | 47,00 |
| 30.12.2025 | 33,72 | 33,74 | 33,68 | 33,68 | -0,18% | - |
| 29.12.2025 | 33,77 | 33,90 | 33,59 | 33,74 | 0,09% | 721,00 |
| 23.12.2025 | 33,84 | 33,96 | 33,71 | 33,71 | -0,33% | 127,00 |
| 22.12.2025 | 33,58 | 33,85 | 33,45 | 33,82 | 0,77% | 30.399,00 |
| 19.12.2025 | 33,70 | 33,76 | 33,37 | 33,56 | -0,39% | 1,00 |
| 18.12.2025 | 33,34 | 33,79 | 33,32 | 33,69 | 0,90% | - |
| 17.12.2025 | 33,49 | 33,55 | 33,16 | 33,39 | -0,12% | 72,00 |
| 16.12.2025 | 32,90 | 33,49 | 32,84 | 33,43 | 1,27% | - |
| 15.12.2025 | 33,01 | 33,41 | 32,94 | 33,01 | 0,27% | 181,00 |
| 12.12.2025 | 32,95 | 33,17 | 32,66 | 32,92 | 0,00% | 25,00 |
| 11.12.2025 | 32,70 | 32,92 | 32,56 | 32,92 | -0,12% | 1,00 |
| 10.12.2025 | 33,02 | 33,09 | 32,78 | 32,96 | -0,18% | - |
| 09.12.2025 | 33,10 | 33,20 | 32,90 | 33,02 | 0,43% | 175,00 |
| 08.12.2025 | 32,88 | 32,90 | 32,88 | 32,88 | -0,15% | - |
| 05.12.2025 | 33,13 | 33,15 | 32,91 | 32,93 | -0,36% | - |
| 04.12.2025 | 33,57 | 33,64 | 33,05 | 33,05 | -1,37% | 6,00 |
| 03.12.2025 | 33,53 | 33,65 | 33,35 | 33,51 | 0,00% | 4,00 |
| 02.12.2025 | 33,63 | 33,72 | 33,44 | 33,51 | -0,24% | 101,00 |
| 01.12.2025 | 33,44 | 33,70 | 33,38 | 33,59 | -0,03% | 3.119,00 |
| 28.11.2025 | 33,52 | 33,67 | 33,51 | 33,60 | 0,06% | 2,00 |
| 27.11.2025 | 33,41 | 33,75 | 33,39 | 33,58 | 0,33% | 30,00 |
| 26.11.2025 | 33,26 | 33,52 | 32,99 | 33,47 | 1,12% | 120,00 |
| 25.11.2025 | 32,78 | 33,16 | 32,74 | 33,10 | 0,88% | 266,00 |
| 24.11.2025 | 33,06 | 33,12 | 32,27 | 32,81 | -0,67% | 637,00 |
| 21.11.2025 | 32,68 | 33,12 | 32,37 | 33,03 | 0,92% | 24,00 |
| 20.11.2025 | 33,34 | 33,38 | 32,61 | 32,73 | -1,86% | - |
| 19.11.2025 | 33,32 | 33,39 | 33,01 | 33,35 | -0,24% | 41,00 |
| 18.11.2025 | 33,43 | 33,64 | 33,11 | 33,43 | 0,03% | 1.027,00 |
| 17.11.2025 | 33,76 | 33,98 | 33,42 | 33,42 | -1,33% | 29,00 |
| 14.11.2025 | 34,16 | 34,21 | 33,78 | 33,87 | -0,79% | 56,00 |
| 13.11.2025 | 34,19 | 34,31 | 34,04 | 34,14 | -0,03% | 3,00 |
| 12.11.2025 | 34,20 | 34,30 | 33,99 | 34,15 | -0,12% | 451,00 |
| 11.11.2025 | 33,87 | 34,23 | 33,76 | 34,19 | 0,83% | 173,00 |
| 10.11.2025 | 33,93 | 34,10 | 33,46 | 33,91 | 1,92% | 325,00 |
| 07.11.2025 | 33,46 | 33,54 | 33,21 | 33,27 | -0,69% | - |
| 06.11.2025 | 33,16 | 33,54 | 33,08 | 33,50 | 0,81% | - |
| 05.11.2025 | 33,15 | 33,24 | 33,05 | 33,23 | 0,15% | - |
| 04.11.2025 | 32,90 | 33,35 | 32,76 | 33,18 | 0,06% | 754,00 |
| 03.11.2025 | 33,18 | 33,24 | 33,01 | 33,16 | 0,09% | 10,00 |
| 31.10.2025 | 33,15 | 33,35 | 33,03 | 33,13 | -0,21% | - |
| 30.10.2025 | 33,38 | 33,42 | 33,01 | 33,20 | -0,60% | 310,00 |
| 29.10.2025 | 33,45 | 33,49 | 33,21 | 33,40 | -0,15% | 7,00 |
| 28.10.2025 | 33,14 | 33,49 | 33,06 | 33,45 | 0,81% | 101,00 |
| 27.10.2025 | 33,72 | 33,78 | 33,13 | 33,18 | -1,04% | 217,00 |
| 24.10.2025 | 33,62 | 33,70 | 33,17 | 33,53 | -0,12% | 51,00 |
| 23.10.2025 | 34,05 | 34,09 | 33,26 | 33,57 | 0,63% | 501,00 |
| 22.10.2025 | 32,76 | 33,41 | 32,74 | 33,36 | 1,68% | 2.550,00 |
| 21.10.2025 | 32,62 | 33,09 | 32,58 | 32,81 | 0,43% | 56,00 |
| 20.10.2025 | 33,00 | 33,04 | 32,59 | 32,67 | -0,88% | 176,00 |
| 17.10.2025 | 33,08 | 33,12 | 32,73 | 32,96 | 0,09% | 132,00 |
| 16.10.2025 | 32,82 | 33,20 | 32,77 | 32,93 | 0,40% | 802,00 |
| 15.10.2025 | 33,16 | 33,22 | 32,54 | 32,80 | -0,70% | 229,00 |
| 14.10.2025 | 32,74 | 33,17 | 32,42 | 33,03 | 2,71% | 1.091,00 |
| 13.10.2025 | 32,18 | 32,25 | 31,89 | 32,16 | 0,97% | 250,00 |
| 10.10.2025 | 32,06 | 32,25 | 31,81 | 31,85 | -0,50% | 11,00 |
| 09.10.2025 | 31,86 | 32,17 | 31,70 | 32,01 | 0,72% | 650,00 |
| 08.10.2025 | 31,48 | 31,84 | 31,41 | 31,78 | 1,15% | 72,00 |
| 07.10.2025 | 31,90 | 31,96 | 31,27 | 31,42 | -1,72% | 776,00 |
| 06.10.2025 | 32,55 | 32,62 | 31,72 | 31,97 | -1,78% | 450,00 |
| 03.10.2025 | 33,02 | 33,06 | 32,37 | 32,55 | -1,48% | 1.066,00 |
| 02.10.2025 | 33,14 | 33,16 | 32,61 | 33,04 | -0,03% | 317,00 |
| 01.10.2025 | 32,95 | 33,15 | 32,75 | 33,05 | -0,36% | 13,00 |
| 30.09.2025 | 33,02 | 33,24 | 32,72 | 33,17 | 0,30% | 13,00 |
| 29.09.2025 | 33,24 | 33,25 | 32,83 | 33,07 | 0,06% | 14,00 |
| 26.09.2025 | 32,96 | 33,11 | 32,81 | 33,05 | 0,39% | 237,00 |
| 25.09.2025 | 32,85 | 32,99 | 32,58 | 32,92 | 0,34% | - |
| 24.09.2025 | 32,79 | 32,86 | 32,68 | 32,81 | 0,31% | 53,00 |
| 23.09.2025 | 33,00 | 33,07 | 32,69 | 32,71 | -0,97% | 4,00 |
| 22.09.2025 | 33,12 | 33,12 | 32,73 | 33,03 | -0,12% | 304,00 |
| 19.09.2025 | 32,81 | 33,08 | 32,67 | 33,07 | 0,79% | 823,00 |
| 18.09.2025 | 32,90 | 33,18 | 32,68 | 32,81 | -0,03% | 4.610,00 |
| 17.09.2025 | 32,81 | 32,94 | 32,61 | 32,82 | 0,09% | - |
| 16.09.2025 | 33,48 | 33,50 | 32,74 | 32,79 | -1,94% | 228,00 |
| 15.09.2025 | 33,69 | 33,78 | 33,35 | 33,44 | -0,56% | 128,00 |
| 12.09.2025 | 33,43 | 33,79 | 33,31 | 33,63 | 0,87% | 25,00 |
| 11.09.2025 | 33,18 | 33,48 | 33,14 | 33,34 | 0,33% | 470,00 |
| 10.09.2025 | 33,28 | 33,47 | 33,09 | 33,23 | -0,06% | 1.100,00 |