33,030€
0,40%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -0,18% | - |
| 26.06.2025 | 33,48 | 33,48 | 32,90 | 32,90 | -1,50% | - |
| 25.06.2025 | 33,76 | 33,76 | 33,40 | 33,40 | -1,30% | - |
| 24.06.2025 | 34,34 | 34,34 | 33,76 | 33,84 | 0,24% | 29,00 |
| 23.06.2025 | 33,54 | 33,76 | 33,54 | 33,76 | -0,47% | - |
| 20.06.2025 | 33,64 | 33,92 | 33,64 | 33,92 | 0,53% | - |
| 19.06.2025 | 33,82 | 33,82 | 33,74 | 33,74 | -0,65% | - |
| 18.06.2025 | 33,94 | 33,96 | 33,94 | 33,96 | 0,95% | - |
| 17.06.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 0,30% | - |
| 16.06.2025 | 33,60 | 33,60 | 33,54 | 33,54 | 0,96% | - |
| 13.06.2025 | 33,06 | 33,22 | 33,06 | 33,22 | -0,84% | - |
| 12.06.2025 | 33,50 | 33,60 | 33,50 | 33,50 | -1,24% | - |
| 11.06.2025 | 33,68 | 33,92 | 33,62 | 33,92 | 0,95% | 250,00 |
| 10.06.2025 | 33,58 | 33,60 | 33,58 | 33,60 | 0,00% | - |
| 09.06.2025 | 33,38 | 33,60 | 33,38 | 33,60 | 0,36% | - |
| 06.06.2025 | 33,38 | 33,48 | 33,38 | 33,48 | -0,18% | - |
| 05.06.2025 | 33,56 | 33,56 | 33,54 | 33,54 | -1,24% | 11,00 |
| 04.06.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -0,99% | - |
| 03.06.2025 | 34,34 | 34,34 | 34,30 | 34,30 | 0,06% | 2.000,00 |
| 02.06.2025 | 34,22 | 34,28 | 34,22 | 34,28 | -0,29% | - |
| 30.05.2025 | 34,38 | 34,38 | 34,38 | 34,38 | 0,06% | - |
| 29.05.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,47% | - |
| 28.05.2025 | 34,48 | 34,48 | 34,20 | 34,20 | -0,06% | 150,00 |
| 27.05.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -0,75% | - |
| 26.05.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 1,59% | - |
| 23.05.2025 | 33,94 | 33,94 | 33,94 | 33,94 | 0,71% | - |
| 22.05.2025 | 33,82 | 33,84 | 33,70 | 33,70 | 0,06% | 165,00 |
| 21.05.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,00% | - |
| 20.05.2025 | 33,54 | 33,80 | 33,54 | 33,68 | 0,12% | 50,00 |
| 19.05.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 0,54% | - |
| 16.05.2025 | 33,10 | 33,46 | 33,10 | 33,46 | 1,21% | - |
| 15.05.2025 | 32,48 | 33,06 | 32,48 | 33,06 | 1,16% | - |
| 14.05.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -0,49% | - |
| 13.05.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 0,12% | - |
| 12.05.2025 | 32,92 | 32,92 | 32,80 | 32,80 | -0,30% | - |
| 09.05.2025 | 32,94 | 32,94 | 32,88 | 32,90 | 0,37% | - |
| 08.05.2025 | 33,12 | 33,12 | 32,78 | 32,78 | -0,18% | - |
| 07.05.2025 | 33,06 | 33,06 | 32,84 | 32,84 | -0,12% | - |
| 06.05.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 0,86% | - |
| 05.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,37% | - |
| 02.05.2025 | 32,18 | 32,48 | 32,18 | 32,48 | 0,56% | - |
| 30.04.2025 | 31,31 | 32,31 | 31,31 | 32,30 | 2,54% | - |
| 29.04.2025 | 31,22 | 31,50 | 31,22 | 31,50 | 0,77% | 200,00 |
| 28.04.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 0,26% | - |
| 25.04.2025 | 31,50 | 31,50 | 31,18 | 31,18 | 0,65% | 100,00 |
| 24.04.2025 | 30,84 | 30,98 | 30,84 | 30,98 | -1,15% | - |
| 23.04.2025 | 31,56 | 31,56 | 31,34 | 31,34 | 0,64% | - |
| 22.04.2025 | 30,92 | 31,14 | 30,92 | 31,14 | 0,26% | - |
| 17.04.2025 | 30,68 | 31,06 | 30,68 | 31,06 | 0,98% | - |
| 16.04.2025 | 30,04 | 30,76 | 30,04 | 30,76 | 2,19% | - |
| 15.04.2025 | 30,12 | 30,12 | 30,10 | 30,10 | -0,59% | - |
| 14.04.2025 | 30,28 | 30,28 | 30,28 | 30,28 | 4,56% | - |
| 11.04.2025 | 29,26 | 29,42 | 28,96 | 28,96 | 0,28% | 1,00 |
| 10.04.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 1,91% | - |
| 09.04.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -3,41% | - |
| 08.04.2025 | 29,60 | 29,60 | 29,34 | 29,34 | 0,41% | - |
| 07.04.2025 | 29,04 | 29,22 | 29,00 | 29,22 | -6,11% | 900,00 |
| 04.04.2025 | 31,14 | 31,14 | 31,12 | 31,12 | 0,00% | - |
| 03.04.2025 | 31,00 | 31,12 | 31,00 | 31,12 | 0,45% | - |
| 02.04.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 0,00% | - |
| 01.04.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 0,13% | - |
| 31.03.2025 | 30,74 | 30,94 | 30,74 | 30,94 | -0,39% | 21,00 |
| 28.03.2025 | 30,58 | 31,06 | 30,58 | 31,06 | 0,32% | 37,00 |
| 27.03.2025 | 30,70 | 30,96 | 30,70 | 30,96 | 0,98% | 160,00 |
| 26.03.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 0,33% | - |
| 25.03.2025 | 30,50 | 30,56 | 30,50 | 30,56 | 0,59% | - |
| 24.03.2025 | 30,74 | 30,74 | 30,38 | 30,38 | -0,13% | - |
| 21.03.2025 | 30,54 | 30,54 | 30,42 | 30,42 | -0,20% | - |
| 20.03.2025 | 30,34 | 30,48 | 30,34 | 30,48 | 0,26% | - |
| 19.03.2025 | 30,28 | 30,40 | 30,28 | 30,40 | -0,13% | - |
| 18.03.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 1,60% | - |
| 17.03.2025 | 29,76 | 29,96 | 29,76 | 29,96 | 1,15% | - |
| 14.03.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -0,07% | - |
| 13.03.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,34% | - |
| 12.03.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -2,17% | - |
| 11.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,80% | - |
| 10.03.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -0,07% | - |
| 07.03.2025 | 29,20 | 30,18 | 29,20 | 30,18 | 2,31% | - |
| 06.03.2025 | 30,22 | 30,22 | 29,50 | 29,50 | -3,91% | - |
| 05.03.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 1,99% | - |
| 04.03.2025 | 29,64 | 30,10 | 29,64 | 30,10 | -2,27% | - |
| 03.03.2025 | 31,02 | 31,02 | 30,80 | 30,80 | -0,13% | - |
| 28.02.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 0,72% | - |
| 27.02.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -0,26% | - |
| 26.02.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 1,79% | - |
| 25.02.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -0,92% | - |
| 24.02.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 1,81% | 250,00 |
| 21.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,47% | - |
| 20.02.2025 | 29,70 | 29,76 | 29,70 | 29,76 | 0,54% | - |
| 19.02.2025 | 29,68 | 29,68 | 29,60 | 29,60 | -0,40% | - |
| 18.02.2025 | 29,86 | 29,86 | 29,72 | 29,72 | -0,20% | - |
| 17.02.2025 | 29,82 | 29,82 | 29,78 | 29,78 | -1,06% | - |
| 14.02.2025 | 29,66 | 30,10 | 29,66 | 30,10 | 2,17% | 200,00 |
| 13.02.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 1,10% | - |
| 12.02.2025 | 29,14 | 29,14 | 29,14 | 29,14 | 0,00% | - |
| 11.02.2025 | 29,00 | 29,14 | 29,00 | 29,14 | 0,28% | - |
| 10.02.2025 | 28,72 | 29,06 | 28,72 | 29,06 | 0,97% | - |
| 07.02.2025 | 28,62 | 28,78 | 28,62 | 28,78 | 0,56% | - |
| 06.02.2025 | 28,84 | 28,84 | 28,62 | 28,62 | 0,35% | - |
| 05.02.2025 | 28,30 | 28,52 | 28,30 | 28,52 | 0,07% | - |