29,180€
0,90%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,81 | 29,24 | 28,73 | 29,22 | 1,04% | - |
| 21.11.2024 | 28,92 | 28,92 | 28,92 | 28,92 | 0,49% | - |
| 20.11.2024 | 29,06 | 29,14 | 28,78 | 28,78 | 0,00% | 700,00 |
| 19.11.2024 | 28,78 | 28,78 | 28,78 | 28,78 | 0,07% | - |
| 18.11.2024 | 28,78 | 28,78 | 28,76 | 28,76 | -0,21% | - |
| 15.11.2024 | 28,70 | 28,82 | 28,70 | 28,82 | 0,28% | - |
| 14.11.2024 | 28,58 | 28,74 | 28,58 | 28,74 | 0,49% | - |
| 13.11.2024 | 28,48 | 28,60 | 28,48 | 28,60 | -0,56% | - |
| 12.11.2024 | 28,44 | 28,76 | 28,44 | 28,76 | -0,21% | 1.000,00 |
| 11.11.2024 | 28,88 | 28,88 | 28,82 | 28,82 | 0,63% | - |
| 08.11.2024 | 28,44 | 28,64 | 28,44 | 28,64 | 0,99% | - |
| 07.11.2024 | 28,42 | 28,42 | 28,36 | 28,36 | -2,00% | - |
| 06.11.2024 | 29,06 | 29,06 | 28,94 | 28,94 | 0,70% | - |
| 05.11.2024 | 28,36 | 28,74 | 28,36 | 28,74 | -1,30% | - |
| 04.11.2024 | 29,36 | 29,36 | 29,12 | 29,12 | -0,88% | - |
| 01.11.2024 | 29,32 | 29,48 | 29,32 | 29,38 | -0,07% | - |
| 31.10.2024 | 29,28 | 29,40 | 29,28 | 29,40 | -0,74% | - |
| 30.10.2024 | 29,68 | 29,68 | 29,62 | 29,62 | -0,74% | - |
| 29.10.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,20% | - |
| 28.10.2024 | 29,66 | 29,78 | 29,66 | 29,78 | 0,74% | 200,00 |
| 25.10.2024 | 29,62 | 29,62 | 29,56 | 29,56 | -0,34% | - |
| 24.10.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,47% | - |
| 23.10.2024 | 29,92 | 29,92 | 29,80 | 29,80 | -0,40% | - |
| 22.10.2024 | 29,92 | 29,92 | 29,92 | 29,92 | -0,60% | - |
| 21.10.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,53% | - |
| 18.10.2024 | 30,18 | 30,18 | 29,94 | 29,94 | -0,27% | - |
| 17.10.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 0,13% | - |
| 16.10.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 1,15% | - |
| 15.10.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,13% | - |
| 14.10.2024 | 29,68 | 29,68 | 29,68 | 29,68 | 1,16% | - |
| 11.10.2024 | 29,30 | 29,34 | 29,30 | 29,34 | 0,00% | - |
| 10.10.2024 | 29,40 | 29,46 | 29,22 | 29,34 | -0,41% | - |
| 09.10.2024 | 29,26 | 29,46 | 29,20 | 29,46 | 0,68% | - |
| 08.10.2024 | 28,76 | 29,26 | 28,76 | 29,26 | 0,76% | - |
| 07.10.2024 | 29,10 | 29,10 | 28,88 | 29,04 | -0,07% | - |
| 04.10.2024 | 28,98 | 29,24 | 28,92 | 29,06 | 1,11% | - |
| 03.10.2024 | 28,98 | 29,04 | 28,74 | 28,74 | -1,24% | - |
| 02.10.2024 | 29,58 | 29,58 | 29,10 | 29,10 | -1,69% | - |
| 01.10.2024 | 29,44 | 29,66 | 29,36 | 29,60 | 0,68% | - |
| 30.09.2024 | 29,54 | 29,54 | 29,14 | 29,40 | -0,20% | - |
| 27.09.2024 | 29,76 | 29,76 | 29,38 | 29,46 | -0,87% | - |
| 26.09.2024 | 29,88 | 29,88 | 29,44 | 29,72 | 0,61% | - |
| 25.09.2024 | 29,26 | 29,60 | 29,26 | 29,54 | 0,61% | - |
| 24.09.2024 | 29,66 | 29,66 | 29,10 | 29,36 | -0,54% | - |
| 23.09.2024 | 29,30 | 29,62 | 29,26 | 29,52 | 1,03% | 2.000,00 |
| 20.09.2024 | 29,08 | 29,32 | 29,08 | 29,22 | -0,20% | - |
| 19.09.2024 | 29,32 | 29,34 | 29,20 | 29,28 | 0,27% | - |
| 18.09.2024 | 29,06 | 29,20 | 28,98 | 29,20 | 0,76% | - |
| 17.09.2024 | 29,28 | 29,28 | 28,98 | 28,98 | -0,75% | - |
| 16.09.2024 | 29,10 | 29,20 | 29,04 | 29,20 | 0,34% | 2.800,00 |
| 13.09.2024 | 28,92 | 29,10 | 28,90 | 29,10 | 0,48% | - |
| 12.09.2024 | 28,86 | 28,96 | 28,54 | 28,96 | 1,12% | - |
| 11.09.2024 | 28,60 | 28,64 | 28,14 | 28,64 | 1,13% | - |
| 10.09.2024 | 27,78 | 28,38 | 27,78 | 28,32 | 1,72% | 41,00 |
| 09.09.2024 | 28,22 | 28,28 | 27,82 | 27,84 | -0,71% | - |
| 06.09.2024 | 27,98 | 28,10 | 27,90 | 28,04 | -0,07% | - |
| 05.09.2024 | 27,58 | 28,24 | 27,58 | 28,06 | 1,96% | 200,00 |
| 04.09.2024 | 27,04 | 27,56 | 27,04 | 27,52 | 0,66% | - |
| 03.09.2024 | 27,18 | 27,34 | 27,18 | 27,34 | 0,51% | - |
| 02.09.2024 | 27,06 | 27,26 | 26,92 | 27,20 | 0,89% | - |
| 30.08.2024 | 26,90 | 27,04 | 26,90 | 26,96 | 0,00% | - |
| 29.08.2024 | 27,06 | 27,12 | 26,64 | 26,96 | -0,44% | - |
| 28.08.2024 | 27,16 | 27,16 | 26,92 | 27,08 | 0,00% | - |
| 27.08.2024 | 27,14 | 27,14 | 27,00 | 27,08 | 0,15% | - |
| 26.08.2024 | 26,90 | 27,04 | 26,90 | 27,04 | 0,67% | - |
| 23.08.2024 | 26,78 | 26,86 | 26,74 | 26,86 | 0,52% | - |
| 22.08.2024 | 26,62 | 26,82 | 26,62 | 26,72 | 0,38% | - |
| 21.08.2024 | 26,38 | 26,66 | 26,38 | 26,62 | 0,38% | - |
| 20.08.2024 | 26,62 | 26,64 | 26,52 | 26,52 | -0,30% | - |
| 19.08.2024 | 26,50 | 26,60 | 26,50 | 26,60 | 0,61% | - |
| 16.08.2024 | 26,68 | 26,68 | 26,38 | 26,44 | -0,83% | - |
| 15.08.2024 | 26,66 | 26,66 | 26,52 | 26,66 | 0,38% | - |
| 14.08.2024 | 26,48 | 26,60 | 26,46 | 26,56 | 1,37% | - |
| 13.08.2024 | 26,30 | 26,34 | 26,20 | 26,20 | -0,46% | - |
| 12.08.2024 | 26,50 | 26,50 | 26,22 | 26,32 | -0,15% | - |
| 09.08.2024 | 26,20 | 26,52 | 26,20 | 26,36 | 0,08% | - |
| 08.08.2024 | 26,22 | 26,34 | 26,22 | 26,34 | -0,68% | - |
| 07.08.2024 | 26,40 | 26,52 | 26,40 | 26,52 | 1,14% | - |
| 06.08.2024 | 26,60 | 26,60 | 25,90 | 26,22 | -0,30% | - |
| 05.08.2024 | 25,94 | 26,30 | 25,94 | 26,30 | -1,05% | - |
| 02.08.2024 | 26,48 | 26,68 | 26,48 | 26,58 | -0,23% | - |
| 01.08.2024 | 26,44 | 26,88 | 26,40 | 26,64 | 0,45% | - |
| 31.07.2024 | 25,50 | 26,52 | 25,50 | 26,52 | 4,99% | - |
| 30.07.2024 | 25,22 | 25,26 | 25,14 | 25,26 | 0,32% | - |
| 29.07.2024 | 25,10 | 25,24 | 25,10 | 25,18 | 0,56% | - |
| 26.07.2024 | 25,04 | 25,04 | 24,78 | 25,04 | 0,48% | - |
| 25.07.2024 | 24,70 | 24,92 | 24,64 | 24,92 | -0,24% | - |
| 24.07.2024 | 25,02 | 25,08 | 24,80 | 24,98 | -0,48% | - |
| 23.07.2024 | 25,18 | 25,18 | 24,98 | 25,10 | -0,40% | - |
| 22.07.2024 | 25,12 | 25,26 | 25,10 | 25,20 | 0,96% | - |
| 19.07.2024 | 25,24 | 25,24 | 24,94 | 24,96 | -0,87% | - |
| 18.07.2024 | 25,22 | 25,22 | 25,12 | 25,18 | -0,08% | - |
| 17.07.2024 | 25,14 | 25,20 | 24,98 | 25,20 | 0,24% | - |
| 16.07.2024 | 24,90 | 25,14 | 24,90 | 25,14 | 0,64% | - |
| 15.07.2024 | 24,96 | 25,16 | 24,96 | 24,98 | -0,48% | - |
| 12.07.2024 | 25,06 | 25,12 | 24,90 | 25,10 | 0,48% | - |
| 11.07.2024 | 24,84 | 25,08 | 24,74 | 24,98 | 0,89% | - |
| 10.07.2024 | 24,68 | 24,86 | 24,66 | 24,76 | 0,65% | - |
| 09.07.2024 | 24,72 | 24,72 | 24,54 | 24,60 | -3,53% | 135,00 |
| 08.07.2024 | 25,70 | 25,72 | 25,50 | 25,50 | -1,09% | - |