33,610€
1,17%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 33,26 | 33,63 | 32,93 | 33,61 | 1,17% | 94,00 |
| 04.09.2025 | 32,73 | 33,23 | 32,61 | 33,22 | 1,50% | 567,00 |
| 03.09.2025 | 32,89 | 32,97 | 32,55 | 32,73 | -0,73% | 356,00 |
| 02.09.2025 | 33,18 | 33,28 | 32,68 | 32,97 | -1,02% | 590,00 |
| 01.09.2025 | 33,38 | 33,44 | 33,16 | 33,31 | -0,03% | 626,00 |
| 29.08.2025 | 33,19 | 33,43 | 33,11 | 33,32 | 0,24% | 304,00 |
| 28.08.2025 | 33,64 | 33,69 | 32,89 | 33,24 | -0,95% | 26,00 |
| 27.08.2025 | 34,26 | 34,26 | 33,49 | 33,56 | -2,07% | 110,00 |
| 26.08.2025 | 34,65 | 34,67 | 33,65 | 34,27 | -1,32% | 279,00 |
| 25.08.2025 | 35,33 | 35,38 | 34,71 | 34,73 | -1,78% | 8.375,00 |
| 22.08.2025 | 35,23 | 35,45 | 35,15 | 35,36 | 0,23% | 90,00 |
| 21.08.2025 | 35,23 | 35,40 | 35,11 | 35,28 | 0,51% | 101,00 |
| 20.08.2025 | 34,73 | 35,44 | 34,67 | 35,10 | 0,86% | 536,00 |
| 19.08.2025 | 34,90 | 35,08 | 34,74 | 34,80 | -0,34% | 481,00 |
| 18.08.2025 | 34,82 | 35,02 | 34,62 | 34,92 | 0,40% | 122,00 |
| 15.08.2025 | 34,69 | 34,82 | 34,57 | 34,78 | 0,35% | 69,00 |
| 14.08.2025 | 35,02 | 35,22 | 34,50 | 34,66 | -1,45% | 182,00 |
| 13.08.2025 | 34,78 | 35,17 | 34,70 | 35,17 | 1,21% | 88,00 |
| 12.08.2025 | 35,05 | 35,11 | 34,59 | 34,75 | -0,60% | 13,00 |
| 11.08.2025 | 35,15 | 35,22 | 34,78 | 34,96 | -0,40% | 204,00 |
| 08.08.2025 | 34,73 | 35,25 | 34,73 | 35,10 | 0,95% | 598,00 |
| 07.08.2025 | 35,21 | 35,24 | 34,57 | 34,77 | -0,71% | 199,00 |
| 06.08.2025 | 34,71 | 35,16 | 34,64 | 35,02 | 1,39% | 251,00 |
| 05.08.2025 | 34,53 | 34,76 | 34,34 | 34,54 | 0,26% | 139,00 |
| 04.08.2025 | 33,80 | 34,54 | 33,72 | 34,45 | 2,47% | 89,00 |
| 01.08.2025 | 33,37 | 33,70 | 33,11 | 33,62 | 0,33% | 142,00 |
| 31.07.2025 | 34,88 | 35,14 | 33,19 | 33,51 | -3,85% | 2.641,00 |
| 30.07.2025 | 33,12 | 35,04 | 33,12 | 34,85 | 5,29% | 388,00 |
| 29.07.2025 | 33,41 | 33,45 | 33,06 | 33,10 | -0,69% | 860,00 |
| 28.07.2025 | 33,66 | 33,81 | 33,23 | 33,33 | -0,30% | 553,00 |
| 25.07.2025 | 33,31 | 33,50 | 33,07 | 33,43 | 0,36% | 59,00 |
| 24.07.2025 | 33,54 | 33,60 | 33,10 | 33,31 | -0,72% | 262,00 |
| 23.07.2025 | 33,39 | 33,56 | 33,00 | 33,55 | 1,42% | 419,00 |
| 22.07.2025 | 32,62 | 33,10 | 32,60 | 33,08 | 1,25% | 4,00 |
| 21.07.2025 | 32,57 | 32,97 | 32,52 | 32,67 | 0,34% | 674,00 |
| 18.07.2025 | 32,62 | 32,70 | 32,49 | 32,56 | 0,12% | 154,00 |
| 17.07.2025 | 32,91 | 32,95 | 32,37 | 32,52 | -0,97% | 94,00 |
| 16.07.2025 | 32,52 | 32,86 | 32,27 | 32,84 | 0,71% | 404,00 |
| 15.07.2025 | 32,88 | 33,10 | 32,61 | 32,61 | -0,61% | 572,00 |
| 14.07.2025 | 32,26 | 32,88 | 32,18 | 32,81 | 1,23% | 316,00 |
| 11.07.2025 | 32,42 | 32,54 | 32,09 | 32,41 | -0,31% | 102,00 |
| 10.07.2025 | 32,46 | 32,65 | 32,31 | 32,51 | -0,03% | 116,00 |
| 09.07.2025 | 32,62 | 32,62 | 31,91 | 32,52 | 0,46% | 2.529,00 |
| 08.07.2025 | 32,56 | 32,70 | 32,25 | 32,37 | -2,85% | 3.586,00 |
| 07.07.2025 | 33,34 | 33,88 | 33,00 | 33,32 | 0,39% | 2.398,00 |
| 04.07.2025 | 33,17 | 33,45 | 33,07 | 33,19 | -0,39% | 129,00 |
| 03.07.2025 | 33,20 | 33,50 | 33,19 | 33,32 | 0,36% | 105,00 |
| 02.07.2025 | 33,77 | 33,86 | 32,99 | 33,20 | -0,87% | 245,00 |
| 01.07.2025 | 33,58 | 33,58 | 33,12 | 33,49 | -0,06% | 347,00 |
| 30.06.2025 | 33,03 | 33,51 | 33,03 | 33,51 | 1,48% | 8,00 |
| 27.06.2025 | 32,86 | 33,10 | 32,71 | 33,02 | 0,61% | 28,00 |
| 26.06.2025 | 33,52 | 33,56 | 32,79 | 32,82 | -1,85% | 119,00 |
| 25.06.2025 | 33,80 | 33,86 | 33,39 | 33,44 | -1,09% | 135,00 |
| 24.06.2025 | 34,40 | 34,48 | 33,69 | 33,81 | -0,47% | 103,00 |
| 23.06.2025 | 33,58 | 33,99 | 33,50 | 33,97 | 0,86% | 33,00 |
| 20.06.2025 | 33,74 | 34,03 | 33,64 | 33,68 | -0,30% | 142,00 |
| 19.06.2025 | 33,86 | 34,01 | 33,61 | 33,78 | -0,91% | 88,00 |
| 18.06.2025 | 34,00 | 34,16 | 33,77 | 34,09 | 0,50% | 91,00 |
| 17.06.2025 | 33,68 | 34,14 | 33,49 | 33,92 | 0,30% | 6,00 |
| 16.06.2025 | 33,58 | 33,96 | 33,47 | 33,82 | 0,96% | 73,00 |
| 13.06.2025 | 33,05 | 33,67 | 32,80 | 33,50 | -0,45% | 824,00 |
| 12.06.2025 | 33,51 | 33,83 | 33,41 | 33,65 | -0,12% | 170,00 |
| 11.06.2025 | 33,72 | 34,02 | 33,56 | 33,69 | -1,06% | 208,00 |
| 10.06.2025 | 33,64 | 34,09 | 33,58 | 34,05 | 1,37% | 201,00 |
| 09.06.2025 | 33,46 | 33,75 | 33,40 | 33,59 | 0,36% | 47,00 |
| 06.06.2025 | 33,43 | 33,58 | 33,33 | 33,47 | 0,33% | 137,00 |
| 05.06.2025 | 33,64 | 33,78 | 33,28 | 33,36 | -0,92% | 63,00 |
| 04.06.2025 | 34,01 | 34,08 | 33,62 | 33,67 | -0,80% | 271,00 |
| 03.06.2025 | 34,41 | 34,71 | 33,86 | 33,94 | -1,54% | 169,00 |
| 02.06.2025 | 34,40 | 34,58 | 34,12 | 34,47 | -0,14% | 1.784,00 |
| 30.05.2025 | 34,43 | 34,81 | 34,26 | 34,52 | 0,38% | 113,00 |
| 29.05.2025 | 34,46 | 34,51 | 33,83 | 34,39 | 0,88% | 352,00 |
| 28.05.2025 | 34,55 | 34,57 | 33,91 | 34,09 | -1,64% | 743,00 |
| 27.05.2025 | 34,24 | 34,72 | 34,21 | 34,66 | 1,20% | 442,00 |
| 26.05.2025 | 34,48 | 34,58 | 34,06 | 34,25 | 0,68% | 291,00 |
| 23.05.2025 | 33,86 | 34,14 | 33,56 | 34,02 | 0,29% | 1.769,00 |
| 22.05.2025 | 33,77 | 34,03 | 33,67 | 33,92 | 0,68% | 316,00 |
| 21.05.2025 | 33,82 | 34,04 | 33,62 | 33,69 | -0,65% | 77,00 |
| 20.05.2025 | 33,58 | 33,97 | 33,54 | 33,91 | 0,80% | 848,00 |
| 19.05.2025 | 33,71 | 33,86 | 33,33 | 33,64 | 0,00% | 1.020,00 |
| 16.05.2025 | 33,14 | 33,64 | 33,12 | 33,64 | 1,51% | 105,00 |
| 15.05.2025 | 32,56 | 33,22 | 32,28 | 33,14 | 1,44% | 1.058,00 |
| 14.05.2025 | 32,70 | 32,81 | 32,31 | 32,67 | -0,06% | 10,00 |
| 13.05.2025 | 32,88 | 33,01 | 32,67 | 32,69 | -1,03% | 1.185,00 |
| 12.05.2025 | 33,01 | 33,08 | 32,40 | 33,03 | 0,18% | 193,00 |
| 09.05.2025 | 32,98 | 33,00 | 32,81 | 32,97 | 0,24% | 370,00 |
| 08.05.2025 | 33,20 | 33,20 | 32,77 | 32,89 | -0,66% | 188,00 |
| 07.05.2025 | 33,07 | 33,13 | 32,57 | 33,11 | 0,46% | 494,00 |
| 06.05.2025 | 32,91 | 33,18 | 32,86 | 32,96 | -0,03% | 146,00 |
| 05.05.2025 | 32,63 | 33,07 | 32,63 | 32,97 | 0,58% | 606,00 |
| 02.05.2025 | 32,34 | 32,84 | 32,22 | 32,78 | 1,33% | 857,00 |
| 30.04.2025 | 31,31 | 32,40 | 31,31 | 32,35 | 2,96% | 192,00 |
| 29.04.2025 | 31,26 | 31,55 | 31,24 | 31,42 | 0,42% | 10,00 |
| 28.04.2025 | 31,28 | 31,39 | 31,11 | 31,29 | -0,57% | 10,00 |
| 25.04.2025 | 31,64 | 31,68 | 31,14 | 31,47 | 1,12% | 598,00 |
| 24.04.2025 | 30,90 | 31,28 | 30,79 | 31,12 | 0,55% | 97,00 |
| 23.04.2025 | 31,69 | 31,75 | 30,81 | 30,95 | -1,43% | 541,00 |
| 22.04.2025 | 30,93 | 31,45 | 30,89 | 31,40 | 1,26% | 63,00 |
| 17.04.2025 | 30,72 | 31,27 | 30,56 | 31,01 | 2,01% | 16,00 |
| 16.04.2025 | 30,02 | 30,80 | 30,00 | 30,40 | -0,30% | - |