34,870€
1,43%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 34,67 | 34,73 | 34,67 | 34,71 | 0,96% | - |
| 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% | - |
| 17.03.2026 | 32,82 | 32,82 | 32,82 | 32,82 | 0,92% | - |
| 16.03.2026 | 32,52 | 32,52 | 32,52 | 32,52 | 0,81% | - |
| 13.03.2026 | 32,26 | 32,26 | 32,26 | 32,26 | 2,54% | - |
| 12.03.2026 | 31,46 | 31,46 | 31,46 | 31,46 | -1,87% | 100,00 |
| 11.03.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -0,93% | - |
| 10.03.2026 | 32,62 | 32,62 | 32,36 | 32,36 | 0,62% | 290,00 |
| 09.03.2026 | 32,16 | 32,16 | 32,16 | 32,16 | -3,83% | - |
| 06.03.2026 | 33,44 | 33,44 | 33,44 | 33,44 | -3,46% | - |
| 05.03.2026 | 34,64 | 34,64 | 34,64 | 34,64 | -0,23% | - |
| 04.03.2026 | 34,72 | 34,72 | 34,72 | 34,72 | -0,86% | - |
| 03.03.2026 | 35,02 | 35,02 | 35,02 | 35,02 | 1,51% | - |
| 02.03.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -2,93% | - |
| 27.02.2026 | 35,44 | 35,54 | 35,44 | 35,54 | 0,68% | - |
| 26.02.2026 | 34,68 | 35,40 | 34,68 | 35,30 | 1,32% | 710,00 |
| 25.02.2026 | 34,64 | 34,84 | 34,64 | 34,84 | 0,40% | 680,00 |
| 24.02.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 1,52% | - |
| 23.02.2026 | 34,14 | 34,18 | 34,14 | 34,18 | -2,73% | 228,00 |
| 20.02.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 1,50% | - |
| 19.02.2026 | 34,62 | 34,62 | 34,62 | 34,62 | 0,70% | - |
| 18.02.2026 | 34,38 | 34,38 | 34,38 | 34,38 | 2,93% | - |
| 17.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,12% | - |
| 16.02.2026 | 33,44 | 33,44 | 33,44 | 33,44 | 2,01% | - |
| 13.02.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -1,03% | - |
| 12.02.2026 | 33,12 | 33,12 | 33,12 | 33,12 | 1,97% | - |
| 11.02.2026 | 32,48 | 32,48 | 32,48 | 32,48 | -0,92% | - |
| 10.02.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -0,24% | - |
| 09.02.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 2,37% | - |
| 06.02.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 1,52% | - |
| 05.02.2026 | 31,70 | 31,70 | 31,62 | 31,62 | 0,06% | 10,00 |
| 04.02.2026 | 31,92 | 31,92 | 31,60 | 31,60 | -3,13% | 210,00 |
| 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% | - |