33,060€
-1,08%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 33,59 | 33,61 | 33,15 | 33,20 | -0,66% | - |
| 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% | - |
| 10.09.2025 | 33,18 | 33,40 | 33,16 | 33,16 | -0,24% | - |
| 09.09.2025 | 33,25 | 33,70 | 33,19 | 33,24 | -0,09% | - |
| 08.09.2025 | 33,63 | 33,73 | 33,25 | 33,27 | 0,21% | - |
| 05.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,90% | - |
| 04.09.2025 | 32,58 | 32,58 | 32,58 | 32,58 | -0,97% | - |
| 03.09.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,12% | - |
| 02.09.2025 | 33,18 | 33,18 | 32,86 | 32,86 | -1,32% | - |
| 01.09.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,30% | - |
| 29.08.2025 | 33,14 | 33,20 | 33,14 | 33,20 | -0,84% | - |
| 28.08.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -0,24% | - |
| 27.08.2025 | 34,16 | 34,16 | 33,56 | 33,56 | -1,76% | - |
| 26.08.2025 | 34,54 | 34,54 | 34,10 | 34,16 | -3,12% | 2,00 |
| 25.08.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 0,00% | - |
| 22.08.2025 | 35,14 | 35,32 | 35,14 | 35,26 | -0,17% | - |
| 21.08.2025 | 35,14 | 35,32 | 35,14 | 35,32 | -0,06% | - |
| 20.08.2025 | 34,72 | 35,34 | 34,72 | 35,34 | 1,20% | 179,00 |
| 19.08.2025 | 34,88 | 34,92 | 34,88 | 34,92 | 0,17% | - |
| 18.08.2025 | 34,68 | 34,86 | 34,68 | 34,86 | 0,29% | - |
| 15.08.2025 | 34,64 | 34,76 | 34,64 | 34,76 | 0,70% | - |
| 14.08.2025 | 35,00 | 35,16 | 34,52 | 34,52 | -1,09% | 61,00 |
| 13.08.2025 | 34,70 | 34,90 | 34,70 | 34,90 | 0,69% | 5,00 |
| 12.08.2025 | 34,98 | 34,98 | 34,66 | 34,66 | -0,69% | - |
| 11.08.2025 | 35,00 | 35,00 | 34,90 | 34,90 | -0,29% | - |
| 08.08.2025 | 34,74 | 35,00 | 34,74 | 35,00 | 0,34% | - |
| 07.08.2025 | 35,06 | 35,06 | 34,88 | 34,88 | 0,17% | 80,00 |
| 06.08.2025 | 34,62 | 34,82 | 34,62 | 34,82 | 1,22% | - |
| 05.08.2025 | 34,44 | 34,44 | 34,40 | 34,40 | 1,90% | - |
| 04.08.2025 | 33,74 | 33,76 | 33,74 | 33,76 | 0,78% | - |
| 01.08.2025 | 33,30 | 33,50 | 33,30 | 33,50 | 0,12% | 38,00 |
| 31.07.2025 | 34,74 | 34,74 | 33,46 | 33,46 | -0,18% | - |
| 30.07.2025 | 33,34 | 33,52 | 33,34 | 33,52 | 0,36% | 161,00 |
| 29.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,36% | - |
| 28.07.2025 | 33,72 | 33,72 | 33,28 | 33,28 | 0,06% | - |
| 25.07.2025 | 33,16 | 33,26 | 33,16 | 33,26 | 0,48% | - |
| 24.07.2025 | 33,46 | 33,46 | 33,10 | 33,10 | -0,12% | - |
| 23.07.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,36% | - |
| 22.07.2025 | 32,56 | 33,02 | 32,56 | 33,02 | 0,61% | - |
| 21.07.2025 | 32,58 | 32,82 | 32,58 | 32,82 | 0,86% | - |
| 18.07.2025 | 32,52 | 32,60 | 32,52 | 32,54 | 0,18% | - |