39,760€
-0,55%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 39,89 | 39,96 | 39,89 | 39,96 | -0,05% | - |
| 06.08.2026 | 39,96 | 39,98 | 39,96 | 39,98 | 0,30% | - |
| 05.08.2026 | 39,86 | 39,86 | 39,86 | 39,86 | -0,05% | - |
| 04.08.2026 | 39,64 | 39,88 | 39,64 | 39,88 | 1,22% | 300,00 |
| 03.08.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 31.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,59% | - |
| 30.07.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -0,41% | 205,00 |
| 29.07.2026 | 39,16 | 39,16 | 39,04 | 39,14 | 0,20% | 450,00 |
| 28.07.2026 | 39,06 | 39,06 | 39,06 | 39,06 | 0,67% | - |
| 27.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 24.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,27% | - |
| 23.07.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 0,00% | - |
| 22.07.2026 | 37,92 | 37,92 | 37,92 | 37,92 | -0,68% | - |
| 21.07.2026 | 37,88 | 38,18 | 37,88 | 38,18 | 1,54% | 30,00 |
| 20.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,27% | - |
| 17.07.2026 | 37,66 | 37,70 | 37,66 | 37,70 | 1,78% | 30,00 |
| 16.07.2026 | 37,04 | 37,04 | 37,04 | 37,04 | 0,49% | - |
| 15.07.2026 | 36,32 | 36,86 | 36,32 | 36,86 | 2,28% | 150,00 |
| 14.07.2026 | 36,04 | 36,04 | 36,04 | 36,04 | 0,73% | - |
| 13.07.2026 | 35,78 | 35,78 | 35,78 | 35,78 | 0,11% | - |
| 10.07.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -0,22% | - |
| 09.07.2026 | 35,82 | 35,82 | 35,82 | 35,82 | 0,79% | - |
| 08.07.2026 | 35,54 | 35,54 | 35,54 | 35,54 | -0,22% | - |
| 07.07.2026 | 35,62 | 35,62 | 35,62 | 35,62 | 0,06% | - |
| 06.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,66% | - |
| 03.07.2026 | 35,02 | 35,02 | 35,02 | 35,02 | -2,78% | 100,00 |
| 02.07.2026 | 36,02 | 36,02 | 36,02 | 36,02 | 0,00% | - |
| 01.07.2026 | 36,40 | 36,40 | 36,02 | 36,02 | -2,75% | - |
| 30.06.2026 | 37,04 | 37,04 | 37,04 | 37,04 | -0,32% | - |
| 29.06.2026 | 36,82 | 37,18 | 36,82 | 37,16 | 2,20% | 25,00 |
| 26.06.2026 | 36,36 | 36,36 | 36,36 | 36,36 | -1,03% | - |
| 25.06.2026 | 36,74 | 36,74 | 36,74 | 36,74 | 2,34% | - |
| 24.06.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 1,13% | - |
| 23.06.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -0,45% | - |
| 22.06.2026 | 35,66 | 35,66 | 35,66 | 35,66 | -0,22% | - |
| 19.06.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -0,45% | - |
| 18.06.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -1,16% | - |
| 17.06.2026 | 36,32 | 36,32 | 36,32 | 36,32 | 0,28% | - |
| 16.06.2026 | 36,22 | 36,22 | 36,22 | 36,22 | -0,28% | - |
| 15.06.2026 | 36,32 | 36,32 | 36,32 | 36,32 | -1,20% | - |
| 12.06.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 0,05% | - |
| 11.06.2026 | 36,74 | 36,74 | 36,74 | 36,74 | 2,00% | - |
| 10.06.2026 | 36,02 | 36,02 | 36,02 | 36,02 | 1,69% | - |
| 09.06.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 3,63% | - |
| 08.06.2026 | 34,18 | 34,18 | 34,18 | 34,18 | -2,06% | - |
| 05.06.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 1,51% | - |
| 04.06.2026 | 34,38 | 34,38 | 34,38 | 34,38 | -0,69% | - |
| 03.06.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -0,63% | - |
| 02.06.2026 | 34,84 | 34,84 | 34,84 | 34,84 | -0,06% | - |
| 01.06.2026 | 34,86 | 34,86 | 34,86 | 34,86 | -0,57% | - |
| 29.05.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 0,98% | - |
| 28.05.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 1,34% | - |
| 27.05.2026 | 34,26 | 34,26 | 34,26 | 34,26 | -1,38% | - |
| 26.05.2026 | 34,74 | 34,74 | 34,74 | 34,74 | -1,03% | - |
| 25.05.2026 | 35,06 | 35,10 | 35,06 | 35,10 | 0,52% | - |
| 22.05.2026 | 34,92 | 34,92 | 34,92 | 34,92 | 0,58% | - |
| 21.05.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 0,99% | - |
| 20.05.2026 | 34,38 | 34,38 | 34,38 | 34,38 | -0,06% | - |
| 19.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,71% | 150,00 |
| 18.05.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -0,35% | - |
| 15.05.2026 | 33,94 | 33,94 | 33,94 | 33,94 | -0,70% | - |
| 14.05.2026 | 34,18 | 34,18 | 34,18 | 34,18 | -0,87% | - |
| 13.05.2026 | 34,48 | 34,48 | 34,48 | 34,48 | 1,35% | - |
| 12.05.2026 | 34,02 | 34,02 | 34,02 | 34,02 | -2,07% | - |
| 11.05.2026 | 34,36 | 34,74 | 34,36 | 34,74 | 0,46% | 550,00 |
| 08.05.2026 | 34,22 | 34,58 | 34,22 | 34,58 | 0,70% | 230,00 |
| 07.05.2026 | 34,32 | 34,34 | 34,32 | 34,34 | -0,41% | 230,00 |
| 06.05.2026 | 34,48 | 34,48 | 34,48 | 34,48 | 0,41% | - |
| 05.05.2026 | 34,34 | 34,34 | 34,34 | 34,34 | -0,35% | - |
| 04.05.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 0,29% | 380,00 |
| 30.04.2026 | 34,16 | 34,36 | 34,16 | 34,36 | -1,32% | 60,00 |
| 29.04.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 0,00% | - |
| 28.04.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 0,46% | - |
| 27.04.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -0,12% | - |
| 24.04.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -0,52% | - |
| 23.04.2026 | 34,88 | 34,88 | 34,88 | 34,88 | -0,06% | - |
| 22.04.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -1,25% | - |
| 21.04.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 1,96% | - |
| 20.04.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -1,03% | - |
| 17.04.2026 | 35,02 | 35,02 | 35,02 | 35,02 | -0,68% | - |
| 16.04.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 0,69% | - |
| 15.04.2026 | 35,02 | 35,02 | 35,02 | 35,02 | 0,75% | - |
| 14.04.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 1,76% | - |
| 13.04.2026 | 34,16 | 34,16 | 34,16 | 34,16 | -2,01% | - |
| 10.04.2026 | 34,86 | 34,86 | 34,86 | 34,86 | 2,65% | - |
| 09.04.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -3,85% | - |
| 08.04.2026 | 35,28 | 35,32 | 35,28 | 35,32 | 4,81% | 350,00 |
| 07.04.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 0,42% | - |
| 02.04.2026 | 33,56 | 33,56 | 33,56 | 33,56 | 1,02% | - |
| 01.04.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 3,49% | - |
| 31.03.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 2,10% | - |
| 30.03.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 0,32% | - |
| 27.03.2026 | 31,34 | 31,34 | 31,34 | 31,34 | 1,03% | - |
| 26.03.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -2,76% | - |
| 25.03.2026 | 31,92 | 31,92 | 31,90 | 31,90 | 1,66% | - |
| 24.03.2026 | 31,62 | 31,62 | 31,38 | 31,38 | -0,63% | - |
| 23.03.2026 | 31,58 | 31,58 | 31,58 | 31,58 | -3,66% | - |
| 20.03.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -1,80% | - |
| 19.03.2026 | 33,02 | 33,38 | 33,02 | 33,38 | -0,48% | 250,00 |
| 18.03.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 2,19% | - |