34,580€
0,12%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 35,42 | 35,46 | 34,34 | 34,53 | -2,26% | 95,00 |
| 30.09.2026 | 36,33 | 36,37 | 35,29 | 35,33 | -2,48% | 173,00 |
| 29.09.2026 | 36,39 | 36,55 | 36,08 | 36,23 | -0,69% | 24,00 |
| 28.09.2026 | 36,59 | 36,89 | 36,42 | 36,48 | -0,57% | 66,00 |
| 25.09.2026 | 36,69 | 37,23 | 36,41 | 36,69 | 0,63% | 706,00 |
| 24.09.2026 | 36,17 | 36,65 | 36,15 | 36,46 | 0,39% | 250,00 |
| 23.09.2026 | 36,71 | 36,81 | 36,16 | 36,32 | -0,63% | 6,00 |
| 22.09.2026 | 36,44 | 36,65 | 36,21 | 36,55 | 0,14% | 1,00 |
| 21.09.2026 | 36,80 | 36,93 | 36,38 | 36,50 | -0,16% | 38,00 |
| 18.09.2026 | 36,85 | 36,92 | 36,53 | 36,56 | -0,98% | 115,00 |
| 17.09.2026 | 37,09 | 37,21 | 36,78 | 36,92 | 0,33% | 19,00 |
| 16.09.2026 | 37,05 | 37,19 | 36,78 | 36,80 | -0,49% | 14,00 |
| 15.09.2026 | 36,77 | 36,98 | 36,36 | 36,98 | 0,33% | 258,00 |
| 14.09.2026 | 36,47 | 37,09 | 36,41 | 36,86 | 0,77% | 76,00 |
| 11.09.2026 | 36,81 | 37,13 | 36,58 | 36,58 | -0,22% | 4,00 |
| 10.09.2026 | 36,98 | 37,08 | 36,62 | 36,66 | -0,68% | 310,00 |
| 09.09.2026 | 36,95 | 37,12 | 36,85 | 36,91 | -0,19% | - |
| 08.09.2026 | 36,90 | 37,29 | 36,66 | 36,98 | 0,00% | 117,00 |
| 07.09.2026 | 37,90 | 38,00 | 36,95 | 36,98 | -2,58% | 461,00 |
| 04.09.2026 | 37,92 | 38,05 | 37,58 | 37,96 | 0,42% | 912,00 |
| 03.09.2026 | 37,56 | 37,96 | 37,44 | 37,80 | 0,80% | - |
| 02.09.2026 | 37,69 | 37,97 | 37,47 | 37,50 | -0,48% | 128,00 |
| 01.09.2026 | 37,49 | 38,00 | 37,32 | 37,68 | 0,83% | 261,00 |
| 31.08.2026 | 37,71 | 37,82 | 37,37 | 37,37 | -0,90% | 130,00 |
| 28.08.2026 | 37,96 | 38,13 | 37,67 | 37,71 | -0,42% | 355,00 |
| 27.08.2026 | 38,74 | 38,82 | 37,62 | 37,87 | -1,87% | 145,00 |
| 26.08.2026 | 39,23 | 39,30 | 38,49 | 38,59 | -1,96% | 29,00 |
| 25.08.2026 | 39,18 | 39,36 | 39,18 | 39,36 | 0,92% | 9,00 |
| 24.08.2026 | 39,08 | 39,08 | 38,90 | 39,00 | 0,31% | 144,00 |
| 21.08.2026 | 38,74 | 38,90 | 38,50 | 38,88 | 0,31% | 854,00 |
| 19.08.2026 | 38,74 | 38,76 | 38,72 | 38,76 | 0,16% | 81,00 |
| 18.08.2026 | 38,84 | 38,92 | 38,60 | 38,70 | -0,41% | 336,00 |
| 17.08.2026 | 38,86 | 38,86 | 38,84 | 38,86 | -0,10% | 7,00 |
| 14.08.2026 | 38,94 | 38,96 | 38,62 | 38,90 | -0,36% | 175,00 |
| 13.08.2026 | 39,04 | 39,04 | 39,04 | 39,04 | -0,61% | 250,00 |
| 12.08.2026 | 39,30 | 39,30 | 39,28 | 39,28 | -0,71% | 32,00 |
| 11.08.2026 | 39,28 | 39,56 | 39,28 | 39,56 | 0,71% | 48,00 |
| 10.08.2026 | 39,58 | 39,58 | 39,28 | 39,28 | -1,11% | 17,00 |
| 07.08.2026 | 40,04 | 40,04 | 39,68 | 39,72 | -0,95% | 105,00 |
| 06.08.2026 | 40,00 | 40,10 | 40,00 | 40,10 | 0,70% | 151,00 |
| 05.08.2026 | 39,82 | 39,82 | 39,82 | 39,82 | 0,66% | 127,00 |
| 04.08.2026 | 39,66 | 39,76 | 39,56 | 39,56 | 0,41% | 353,00 |
| 03.08.2026 | 39,42 | 39,66 | 39,40 | 39,40 | 0,20% | 259,00 |
| 31.07.2026 | 39,60 | 39,62 | 39,28 | 39,32 | -0,81% | 179,00 |
| 30.07.2026 | 39,02 | 39,64 | 39,02 | 39,64 | 1,38% | 217,00 |
| 29.07.2026 | 38,96 | 39,10 | 38,96 | 39,10 | -0,36% | 55,00 |
| 28.07.2026 | 39,08 | 39,32 | 39,08 | 39,24 | 0,51% | 252,00 |
| 27.07.2026 | 38,90 | 39,04 | 38,70 | 39,04 | 1,83% | 1.730,00 |
| 24.07.2026 | 38,38 | 38,38 | 38,26 | 38,34 | -0,10% | 129,00 |
| 23.07.2026 | 38,30 | 38,38 | 38,30 | 38,38 | 0,84% | 83,00 |
| 22.07.2026 | 38,06 | 38,06 | 38,06 | 38,06 | 0,37% | 3,00 |
| 21.07.2026 | 37,88 | 37,92 | 37,88 | 37,92 | -0,21% | 59,00 |
| 20.07.2026 | 37,56 | 38,00 | 37,56 | 38,00 | 1,28% | 77,00 |
| 17.07.2026 | 37,58 | 37,70 | 37,50 | 37,52 | 1,02% | 302,00 |
| 16.07.2026 | 37,14 | 37,14 | 37,14 | 37,14 | 0,32% | 2,00 |
| 15.07.2026 | 36,30 | 37,24 | 36,30 | 37,02 | 1,76% | 688,00 |
| 14.07.2026 | 36,04 | 36,38 | 36,02 | 36,38 | 0,33% | 102,00 |
| 13.07.2026 | 35,92 | 36,42 | 35,92 | 36,26 | -0,06% | 1.050,00 |
| 10.07.2026 | 36,26 | 36,28 | 36,12 | 36,28 | 1,57% | 154,00 |
| 09.07.2026 | 35,56 | 35,74 | 35,56 | 35,72 | 1,02% | 1.214,00 |
| 08.07.2026 | 35,46 | 35,52 | 35,30 | 35,36 | -1,45% | 75,00 |
| 07.07.2026 | 35,84 | 35,88 | 35,84 | 35,88 | 0,90% | 7,00 |
| 06.07.2026 | 35,76 | 35,78 | 35,54 | 35,56 | -0,45% | 1.505,00 |
| 03.07.2026 | 35,66 | 35,72 | 35,64 | 35,72 | -0,45% | 116,00 |
| 02.07.2026 | 36,14 | 36,72 | 35,60 | 35,88 | -0,83% | 3.634,00 |
| 01.07.2026 | 36,72 | 36,74 | 36,00 | 36,18 | -1,15% | 746,00 |
| 30.06.2026 | 37,28 | 37,40 | 36,60 | 36,60 | -1,61% | 750,00 |
| 29.06.2026 | 37,38 | 37,38 | 37,04 | 37,20 | -0,11% | 125,00 |
| 26.06.2026 | 36,44 | 37,24 | 36,42 | 37,24 | 2,25% | 887,00 |
| 25.06.2026 | 36,78 | 36,78 | 36,42 | 36,42 | -0,55% | 208,00 |
| 24.06.2026 | 36,32 | 36,78 | 36,20 | 36,62 | 1,67% | 320,00 |
| 23.06.2026 | 36,06 | 36,10 | 35,90 | 36,02 | 1,18% | 28,00 |
| 22.06.2026 | 35,74 | 35,74 | 35,60 | 35,60 | 0,62% | 3,00 |
| 19.06.2026 | 35,38 | 35,38 | 35,38 | 35,38 | -0,84% | 20,00 |
| 18.06.2026 | 35,92 | 35,92 | 35,60 | 35,68 | -1,22% | 285,00 |
| 17.06.2026 | 36,30 | 36,30 | 36,12 | 36,12 | -0,33% | 11,00 |
| 16.06.2026 | 36,20 | 36,24 | 36,16 | 36,24 | 0,00% | 9,00 |
| 15.06.2026 | 36,66 | 36,66 | 36,24 | 36,24 | -0,93% | 30,00 |
| 12.06.2026 | 37,20 | 37,20 | 36,58 | 36,58 | -0,44% | 98,00 |
| 11.06.2026 | 36,74 | 36,90 | 36,70 | 36,74 | 0,82% | 277,00 |
| 10.06.2026 | 36,08 | 36,74 | 36,08 | 36,44 | 2,82% | 320,00 |
| 09.06.2026 | 35,28 | 35,54 | 35,28 | 35,44 | 1,37% | 484,00 |
| 08.06.2026 | 34,30 | 35,12 | 34,30 | 34,96 | 0,06% | 220,00 |
| 05.06.2026 | 34,62 | 34,94 | 34,62 | 34,94 | 0,81% | 6,00 |
| 04.06.2026 | 34,50 | 34,74 | 34,50 | 34,66 | 0,41% | 7,00 |
| 03.06.2026 | 34,54 | 34,54 | 34,36 | 34,52 | 0,52% | 14,00 |
| 02.06.2026 | 34,96 | 34,96 | 34,34 | 34,34 | -1,04% | 16,00 |
| 01.06.2026 | 35,08 | 35,08 | 34,70 | 34,70 | -1,87% | 108,00 |
| 29.05.2026 | 35,28 | 35,38 | 35,16 | 35,36 | 0,97% | 254,00 |
| 28.05.2026 | 35,02 | 35,02 | 35,02 | 35,02 | 1,51% | 174,00 |
| 27.05.2026 | 34,58 | 34,58 | 34,50 | 34,50 | -1,20% | 7,00 |
| 26.05.2026 | 34,96 | 34,96 | 34,92 | 34,92 | -0,46% | 5,00 |
| 25.05.2026 | 35,08 | 35,08 | 35,08 | 35,08 | 1,04% | 13,00 |
| 22.05.2026 | 34,84 | 34,92 | 34,72 | 34,72 | -0,86% | 222,00 |
| 21.05.2026 | 34,48 | 35,22 | 34,48 | 35,02 | 0,75% | 67,00 |
| 20.05.2026 | 34,40 | 34,76 | 34,36 | 34,76 | 0,99% | 82,00 |
| 19.05.2026 | 34,60 | 34,60 | 34,30 | 34,42 | 0,88% | 1.277,00 |
| 18.05.2026 | 33,70 | 34,12 | 33,52 | 34,12 | 0,95% | 638,00 |
| 15.05.2026 | 34,10 | 34,10 | 33,80 | 33,80 | -0,88% | 108,00 |
| 14.05.2026 | 34,30 | 34,30 | 34,10 | 34,10 | -0,29% | 95,00 |