31,980€
-1,96%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 31,94 | 32,00 | 31,92 | 32,00 | -1,90% | - |
| 03.02.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -0,18% | - |
| 02.02.2026 | 32,68 | 32,68 | 32,68 | 32,68 | 1,24% | - |
| 30.01.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -1,04% | - |
| 29.01.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 0,74% | - |
| 28.01.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -0,12% | - |
| 27.01.2026 | 32,42 | 32,42 | 32,42 | 32,42 | 0,43% | - |
| 26.01.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -0,31% | - |
| 23.01.2026 | 32,48 | 32,48 | 32,38 | 32,38 | -0,67% | 30,00 |
| 22.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,74% | 67,00 |
| 21.01.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -0,37% | - |
| 20.01.2026 | 32,52 | 32,52 | 32,48 | 32,48 | -0,98% | 50,00 |
| 19.01.2026 | 32,88 | 32,88 | 32,80 | 32,80 | -0,73% | 50,00 |
| 16.01.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -1,37% | - |
| 15.01.2026 | 33,52 | 33,52 | 33,50 | 33,50 | 1,15% | 70,00 |
| 14.01.2026 | 33,12 | 33,12 | 33,12 | 33,12 | -1,43% | - |
| 13.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,18% | - |
| 12.01.2026 | 33,66 | 33,66 | 33,66 | 33,66 | -0,53% | - |
| 09.01.2026 | 34,42 | 34,42 | 33,84 | 33,84 | -0,76% | - |
| 08.01.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 2,77% | - |
| 07.01.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 0,48% | - |
| 06.01.2026 | 33,02 | 33,02 | 33,02 | 33,02 | -1,26% | - |
| 05.01.2026 | 33,44 | 33,44 | 33,44 | 33,44 | -0,54% | - |
| 02.01.2026 | 33,36 | 33,62 | 33,36 | 33,62 | -0,36% | 20,00 |
| 30.12.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -1,11% | - |
| 29.12.2025 | 34,12 | 34,12 | 34,12 | 34,12 | 0,59% | 50,00 |
| 23.12.2025 | 33,92 | 33,92 | 33,92 | 33,92 | 1,25% | - |
| 22.12.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,59% | - |
| 19.12.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,54% | - |
| 18.12.2025 | 33,52 | 33,52 | 33,52 | 33,52 | 0,06% | - |
| 17.12.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 2,01% | - |
| 16.12.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -0,24% | - |
| 15.12.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 0,30% | - |
| 12.12.2025 | 32,68 | 32,82 | 32,68 | 32,82 | 0,98% | - |
| 11.12.2025 | 32,56 | 32,56 | 32,50 | 32,50 | -1,52% | 25,00 |
| 10.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,12% | - |
| 09.12.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 0,61% | - |
| 08.12.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -0,67% | - |
| 05.12.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -1,31% | - |
| 04.12.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,24% | - |
| 03.12.2025 | 33,42 | 33,42 | 33,42 | 33,42 | -0,36% | - |
| 02.12.2025 | 33,54 | 33,54 | 33,54 | 33,54 | 0,54% | - |
| 01.12.2025 | 33,34 | 33,36 | 33,34 | 33,36 | -0,54% | - |
| 28.11.2025 | 33,54 | 33,54 | 33,54 | 33,54 | 0,24% | - |
| 27.11.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 1,15% | - |
| 26.11.2025 | 33,08 | 33,08 | 33,08 | 33,08 | 0,98% | - |
| 25.11.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 0,00% | - |
| 24.11.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -0,85% | - |
| 21.11.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -0,54% | - |
| 20.11.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 0,48% | - |
| 19.11.2025 | 33,28 | 33,28 | 33,06 | 33,06 | -0,90% | 100,00 |
| 18.11.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -1,42% | - |
| 17.11.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -0,47% | - |
| 14.11.2025 | 34,02 | 34,02 | 34,00 | 34,00 | -0,35% | - |
| 13.11.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -0,12% | - |
| 12.11.2025 | 34,16 | 34,16 | 34,16 | 34,16 | 0,41% | - |
| 11.11.2025 | 33,78 | 34,02 | 33,78 | 34,02 | 0,53% | 120,00 |
| 10.11.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 1,81% | - |
| 07.11.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 0,36% | - |
| 06.11.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 0,36% | - |
| 05.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,12% | - |
| 04.11.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,48% | 40,00 |
| 03.11.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 0,12% | - |
| 31.10.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -0,78% | - |
| 30.10.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -0,36% | - |
| 29.10.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 1,27% | - |
| 28.10.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -1,84% | - |
| 27.10.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 0,06% | - |
| 24.10.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -0,18% | - |
| 23.10.2025 | 33,86 | 33,86 | 33,70 | 33,70 | -1,17% | 180,00 |
| 22.10.2025 | 32,74 | 34,80 | 32,74 | 34,10 | 4,73% | 585,00 |
| 21.10.2025 | 32,56 | 32,56 | 32,56 | 32,56 | -0,97% | - |
| 20.10.2025 | 32,92 | 32,92 | 32,88 | 32,88 | -0,30% | 1.500,00 |
| 17.10.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,55% | - |
| 16.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 15.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,79% | - |
| 14.10.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 0,93% | - |
| 13.10.2025 | 32,12 | 32,12 | 32,12 | 32,12 | 0,31% | - |
| 10.10.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,44% | - |
| 09.10.2025 | 31,74 | 31,88 | 31,74 | 31,88 | 1,53% | 29,00 |
| 08.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,51% | - |
| 07.10.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -0,25% | - |
| 06.10.2025 | 32,48 | 32,48 | 31,96 | 31,96 | -3,09% | 290,00 |
| 03.10.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,24% | - |
| 02.10.2025 | 32,98 | 32,98 | 32,90 | 32,90 | 0,12% | 60,00 |
| 01.10.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,48% | - |
| 30.09.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 0,18% | - |
| 29.09.2025 | 33,14 | 33,14 | 32,96 | 32,96 | 0,30% | 200,00 |
| 26.09.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 0,18% | - |
| 25.09.2025 | 32,80 | 32,80 | 32,60 | 32,80 | 0,24% | 340,00 |
| 24.09.2025 | 32,74 | 32,78 | 32,72 | 32,72 | -0,43% | 200,00 |
| 23.09.2025 | 32,94 | 32,94 | 32,86 | 32,86 | 0,18% | - |
| 22.09.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -0,43% | - |
| 19.09.2025 | 32,76 | 32,94 | 32,76 | 32,94 | 0,24% | - |
| 18.09.2025 | 32,76 | 32,86 | 32,76 | 32,86 | 0,31% | - |
| 17.09.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 0,06% | - |
| 16.09.2025 | 33,44 | 33,44 | 32,74 | 32,74 | -1,92% | - |
| 15.09.2025 | 33,64 | 33,64 | 33,38 | 33,38 | 0,24% | 30,00 |
| 12.09.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,03% | - |
| 11.09.2025 | 33,20 | 33,46 | 33,13 | 33,29 | 0,39% | - |