36,800€
1,13%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 36,51 | 36,55 | 36,26 | 36,47 | 0,22% | 2,00 |
| 14.07.2026 | 36,09 | 36,44 | 35,87 | 36,39 | 0,83% | 102,00 |
| 13.07.2026 | 35,83 | 36,47 | 35,81 | 36,09 | -0,30% | 1.049,00 |
| 10.07.2026 | 35,77 | 36,28 | 35,75 | 36,20 | 0,89% | 154,00 |
| 09.07.2026 | 35,91 | 35,95 | 35,52 | 35,88 | 0,34% | 1.214,00 |
| 08.07.2026 | 35,85 | 35,87 | 35,24 | 35,76 | -0,83% | 39,00 |
| 07.07.2026 | 35,37 | 36,10 | 35,35 | 36,06 | 1,52% | 7,00 |
| 06.07.2026 | 35,69 | 35,84 | 35,50 | 35,52 | -0,45% | 1.505,00 |
| 03.07.2026 | 35,70 | 35,81 | 35,57 | 35,68 | -2,06% | 116,00 |
| 02.07.2026 | 36,10 | 36,80 | 36,00 | 36,43 | 0,83% | 1.797,00 |
| 01.07.2026 | 36,59 | 36,74 | 35,95 | 36,13 | -1,39% | 723,00 |
| 30.06.2026 | 37,33 | 37,40 | 36,42 | 36,64 | -1,66% | 750,00 |
| 29.06.2026 | 37,32 | 37,38 | 36,80 | 37,26 | 0,35% | 125,00 |
| 26.06.2026 | 36,35 | 37,24 | 36,33 | 37,13 | 1,78% | 847,00 |
| 25.06.2026 | 36,78 | 36,93 | 36,42 | 36,48 | -0,33% | 208,00 |
| 24.06.2026 | 35,97 | 36,78 | 35,93 | 36,60 | 1,84% | 320,00 |
| 23.06.2026 | 35,58 | 36,19 | 35,50 | 35,94 | 1,38% | 28,00 |
| 22.06.2026 | 35,69 | 35,77 | 35,35 | 35,45 | -0,42% | 3,00 |
| 19.06.2026 | 35,77 | 35,96 | 35,28 | 35,60 | -1,00% | 20,00 |
| 18.06.2026 | 35,89 | 36,05 | 35,45 | 35,96 | -0,58% | 285,00 |
| 17.06.2026 | 36,17 | 36,42 | 36,07 | 36,17 | -0,22% | 9,00 |
| 16.06.2026 | 36,16 | 36,48 | 36,07 | 36,25 | 0,17% | 8,00 |
| 15.06.2026 | 37,01 | 37,09 | 36,14 | 36,19 | -0,93% | 30,00 |
| 12.06.2026 | 37,23 | 37,31 | 36,31 | 36,53 | -1,62% | 98,00 |
| 11.06.2026 | 36,59 | 37,28 | 36,51 | 37,13 | 1,48% | 277,00 |
| 10.06.2026 | 35,71 | 36,73 | 35,69 | 36,59 | 2,72% | 320,00 |
| 09.06.2026 | 35,06 | 35,78 | 35,05 | 35,62 | 1,83% | 484,00 |
| 08.06.2026 | 34,22 | 35,17 | 34,16 | 34,98 | 1,19% | 220,00 |
| 05.06.2026 | 34,67 | 35,01 | 34,52 | 34,57 | -0,60% | 6,00 |
| 04.06.2026 | 34,42 | 34,80 | 34,39 | 34,78 | 1,02% | 6,00 |
| 03.06.2026 | 34,47 | 34,73 | 34,27 | 34,43 | -0,12% | 14,00 |
| 02.06.2026 | 34,96 | 34,98 | 34,34 | 34,47 | -0,89% | 16,00 |
| 01.06.2026 | 35,01 | 35,08 | 34,42 | 34,78 | -0,60% | 108,00 |
| 29.05.2026 | 35,28 | 35,41 | 34,92 | 34,99 | -0,43% | 254,00 |
| 28.05.2026 | 34,57 | 35,20 | 34,53 | 35,14 | 1,01% | - |
| 27.05.2026 | 34,41 | 34,80 | 34,33 | 34,79 | 1,46% | 7,00 |
| 26.05.2026 | 34,78 | 35,06 | 34,26 | 34,29 | -1,75% | 5,00 |
| 25.05.2026 | 35,09 | 35,21 | 34,86 | 34,90 | 0,81% | 13,00 |
| 22.05.2026 | 35,00 | 35,05 | 34,58 | 34,62 | -1,03% | 5,00 |
| 21.05.2026 | 34,57 | 35,28 | 34,48 | 34,98 | 0,89% | 3,00 |
| 20.05.2026 | 34,31 | 34,89 | 34,31 | 34,67 | 0,58% | 82,00 |
| 19.05.2026 | 34,05 | 34,63 | 34,03 | 34,47 | 0,91% | 1.276,00 |
| 18.05.2026 | 33,59 | 34,16 | 33,47 | 34,16 | 0,89% | 638,00 |
| 15.05.2026 | 33,69 | 34,12 | 33,67 | 33,86 | -0,56% | 93,00 |
| 14.05.2026 | 34,27 | 34,37 | 33,98 | 34,05 | -0,38% | 95,00 |
| 13.05.2026 | 34,97 | 35,01 | 34,04 | 34,18 | -1,95% | 6,00 |
| 12.05.2026 | 34,09 | 35,13 | 33,93 | 34,86 | 0,87% | 967,00 |
| 11.05.2026 | 34,51 | 34,76 | 34,29 | 34,56 | -0,32% | 355,00 |
| 08.05.2026 | 33,80 | 34,70 | 33,76 | 34,67 | 2,85% | 236,00 |
| 07.05.2026 | 34,66 | 34,80 | 33,67 | 33,71 | -2,71% | 7,00 |
| 06.05.2026 | 34,61 | 34,81 | 34,29 | 34,65 | 1,08% | - |
| 05.05.2026 | 34,29 | 34,52 | 34,14 | 34,28 | 0,23% | 13,00 |
| 04.05.2026 | 34,53 | 34,60 | 33,79 | 34,20 | -0,70% | 455,00 |
| 30.04.2026 | 34,15 | 34,46 | 34,02 | 34,44 | 0,64% | 1.166,00 |
| 29.04.2026 | 35,11 | 35,13 | 34,14 | 34,22 | -2,14% | 6,00 |
| 28.04.2026 | 34,85 | 35,03 | 34,59 | 34,97 | 0,17% | 257,00 |
| 27.04.2026 | 34,87 | 34,92 | 34,62 | 34,91 | -0,09% | 3,00 |
| 24.04.2026 | 34,81 | 35,08 | 34,68 | 34,94 | 0,60% | 20,00 |
| 23.04.2026 | 34,91 | 34,99 | 34,32 | 34,73 | -0,97% | - |
| 22.04.2026 | 35,03 | 35,40 | 34,90 | 35,07 | 0,40% | 14,00 |
| 21.04.2026 | 35,47 | 35,50 | 34,80 | 34,93 | -1,08% | 2,00 |
| 20.04.2026 | 34,75 | 35,52 | 34,69 | 35,31 | -0,17% | 64,00 |
| 17.04.2026 | 35,12 | 35,37 | 34,91 | 35,37 | 0,91% | 1,00 |
| 16.04.2026 | 35,33 | 35,42 | 34,94 | 35,05 | -0,11% | 1,00 |
| 15.04.2026 | 35,09 | 35,39 | 35,03 | 35,09 | -0,20% | 2.944,00 |
| 14.04.2026 | 34,81 | 35,37 | 34,69 | 35,16 | 0,89% | 125,00 |
| 13.04.2026 | 34,31 | 34,90 | 34,30 | 34,85 | 1,54% | 61,00 |
| 10.04.2026 | 35,01 | 35,03 | 34,31 | 34,32 | -2,00% | 320,00 |
| 09.04.2026 | 34,06 | 35,10 | 33,96 | 35,02 | 2,94% | 553,00 |
| 08.04.2026 | 35,37 | 35,43 | 33,83 | 34,02 | 0,29% | 470,00 |
| 07.04.2026 | 33,72 | 34,12 | 33,52 | 33,92 | 0,41% | 1.033,00 |
| 02.04.2026 | 32,74 | 33,82 | 32,72 | 33,78 | 1,02% | 285,00 |
| 01.04.2026 | 33,01 | 33,59 | 32,95 | 33,44 | 1,58% | 845,00 |
| 31.03.2026 | 32,20 | 33,00 | 32,06 | 32,92 | 3,04% | 179,00 |
| 30.03.2026 | 31,28 | 32,21 | 31,22 | 31,95 | 3,83% | 735,00 |
| 27.03.2026 | 31,38 | 31,40 | 30,76 | 30,77 | -1,79% | 100,00 |
| 26.03.2026 | 31,05 | 31,54 | 30,95 | 31,33 | 0,45% | 191,00 |
| 25.03.2026 | 31,79 | 32,02 | 31,11 | 31,19 | -1,70% | 646,00 |
| 24.03.2026 | 31,58 | 31,93 | 31,23 | 31,73 | 0,25% | 470,00 |
| 23.03.2026 | 31,62 | 32,55 | 31,41 | 31,65 | -1,19% | 404,00 |
| 20.03.2026 | 32,84 | 33,18 | 31,83 | 32,03 | -2,70% | 101,00 |
| 19.03.2026 | 32,96 | 33,39 | 32,51 | 32,92 | -0,27% | 112,00 |
| 18.03.2026 | 33,64 | 33,85 | 32,93 | 33,01 | -0,90% | 145,00 |
| 17.03.2026 | 32,81 | 33,52 | 32,79 | 33,31 | 0,79% | 206,00 |
| 16.03.2026 | 32,24 | 33,15 | 32,10 | 33,05 | 3,51% | 295,00 |
| 13.03.2026 | 31,68 | 32,67 | 31,56 | 31,93 | 0,66% | 288,00 |
| 12.03.2026 | 31,72 | 32,02 | 31,45 | 31,72 | 0,28% | 821,00 |
| 11.03.2026 | 32,20 | 32,26 | 31,63 | 31,63 | -1,56% | 191,00 |
| 10.03.2026 | 32,34 | 32,66 | 32,05 | 32,13 | -0,99% | 428,00 |
| 09.03.2026 | 32,20 | 32,75 | 31,82 | 32,45 | -2,32% | 117,00 |
| 06.03.2026 | 33,31 | 33,62 | 32,77 | 33,22 | -2,52% | 5.493,00 |
| 05.03.2026 | 34,89 | 35,13 | 33,88 | 34,08 | -2,68% | 5.314,00 |
| 04.03.2026 | 34,75 | 35,14 | 34,60 | 35,02 | -0,20% | 3.031,00 |
| 03.03.2026 | 35,19 | 35,28 | 34,35 | 35,09 | -1,27% | 188,00 |
| 02.03.2026 | 34,89 | 35,72 | 34,59 | 35,54 | -0,11% | 3.767,00 |
| 27.02.2026 | 35,37 | 36,07 | 35,32 | 35,58 | 0,57% | 433,00 |
| 26.02.2026 | 34,69 | 35,43 | 34,69 | 35,38 | 1,73% | 351,00 |
| 25.02.2026 | 34,76 | 34,91 | 34,46 | 34,78 | 0,06% | 8.014,00 |
| 24.02.2026 | 34,48 | 35,11 | 34,37 | 34,76 | 0,93% | 34,00 |
| 23.02.2026 | 33,85 | 34,69 | 33,80 | 34,44 | 1,23% | 30.870,00 |