34,030€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2026 | 35,04 | 35,27 | 33,37 | 34,02 | -2,72% | 1.270,00 |
| 19.02.2026 | 34,60 | 35,00 | 34,30 | 34,97 | 1,13% | 24,00 |
| 18.02.2026 | 34,44 | 34,68 | 34,24 | 34,58 | 0,41% | 160,00 |
| 17.02.2026 | 33,54 | 34,48 | 33,44 | 34,44 | 2,35% | 182,00 |
| 16.02.2026 | 33,48 | 33,67 | 33,25 | 33,65 | 0,75% | 42,00 |
| 13.02.2026 | 32,80 | 33,52 | 32,80 | 33,40 | 1,58% | - |
| 12.02.2026 | 33,14 | 33,20 | 32,35 | 32,88 | -0,75% | - |
| 11.02.2026 | 32,59 | 33,14 | 32,44 | 33,13 | 1,50% | 1,00 |
| 10.02.2026 | 32,78 | 32,84 | 32,57 | 32,64 | -0,55% | 16,00 |
| 09.02.2026 | 32,93 | 32,98 | 32,63 | 32,82 | -0,09% | 12,00 |
| 06.02.2026 | 32,16 | 33,05 | 32,08 | 32,85 | 1,99% | 474,00 |
| 05.02.2026 | 31,78 | 32,43 | 31,57 | 32,21 | 1,51% | 501,00 |
| 04.02.2026 | 31,92 | 32,12 | 31,49 | 31,73 | -0,50% | 54,00 |
| 03.02.2026 | 32,62 | 32,68 | 31,64 | 31,89 | -1,88% | 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% | - |