33,510€
-0,18%
Echtzeit-Aktienkurs KLEPIERRE S.A.INH.EO 1,40
Bid:
Ask:
Aktienkurse zur KLEPIERRE S.A.INH.EO 1,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 33,26 | 33,70 | 33,14 | 33,25 | -0,66% | 1.353,00 |
| 08.09.2025 | 33,63 | 33,74 | 33,43 | 33,47 | -0,42% | 15,00 |
| 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 |