29,910€
-3,89%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,16 | 31,26 | 29,97 | 30,25 | -2,80% | - |
| 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% | - |
| 04.02.2025 | 28,66 | 28,66 | 28,50 | 28,50 | -0,07% | - |
| 03.02.2025 | 27,92 | 28,52 | 27,92 | 28,52 | 0,35% | - |
| 31.01.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 0,50% | - |
| 30.01.2025 | 28,12 | 28,32 | 28,12 | 28,28 | 1,00% | 600,00 |
| 29.01.2025 | 27,92 | 28,00 | 27,92 | 28,00 | -0,28% | - |
| 28.01.2025 | 27,86 | 28,08 | 27,86 | 28,08 | 0,57% | - |
| 27.01.2025 | 27,30 | 27,96 | 27,30 | 27,92 | 1,31% | 15,00 |
| 24.01.2025 | 27,78 | 27,78 | 27,56 | 27,56 | -1,22% | - |
| 23.01.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,92% | - |
| 22.01.2025 | 28,20 | 28,20 | 28,16 | 28,16 | -0,35% | - |
| 21.01.2025 | 28,18 | 28,26 | 28,18 | 28,26 | -0,42% | - |
| 20.01.2025 | 28,40 | 28,42 | 28,38 | 28,38 | -0,84% | 15,00 |
| 17.01.2025 | 28,50 | 28,62 | 28,50 | 28,62 | 0,35% | - |
| 16.01.2025 | 28,90 | 28,90 | 28,52 | 28,52 | 1,86% | - |
| 15.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,07% | - |
| 14.01.2025 | 27,72 | 27,98 | 27,72 | 27,98 | 0,65% | - |
| 13.01.2025 | 27,66 | 27,80 | 27,66 | 27,80 | -1,14% | - |
| 10.01.2025 | 28,18 | 28,18 | 28,12 | 28,12 | -0,21% | 346,00 |
| 09.01.2025 | 27,90 | 28,18 | 27,90 | 28,18 | 1,29% | - |
| 08.01.2025 | 27,90 | 27,90 | 27,66 | 27,82 | -0,50% | 975,00 |
| 07.01.2025 | 27,98 | 27,98 | 27,96 | 27,96 | -0,57% | - |
| 06.01.2025 | 28,26 | 28,26 | 28,12 | 28,12 | 0,43% | - |
| 03.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,29% | - |
| 02.01.2025 | 27,64 | 27,92 | 27,64 | 27,92 | 0,07% | - |
| 30.12.2024 | 27,76 | 27,90 | 27,76 | 27,90 | 0,22% | - |
| 27.12.2024 | 27,44 | 27,84 | 27,44 | 27,84 | 0,07% | - |
| 23.12.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 1,83% | - |
| 20.12.2024 | 27,32 | 27,32 | 27,32 | 27,32 | -0,36% | - |
| 19.12.2024 | 27,44 | 27,44 | 27,42 | 27,42 | -1,22% | - |
| 18.12.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 0,36% | - |
| 17.12.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -0,79% | - |
| 16.12.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -0,57% | - |
| 13.12.2024 | 27,86 | 28,04 | 27,86 | 28,04 | 0,57% | - |
| 12.12.2024 | 27,80 | 27,88 | 27,80 | 27,88 | 0,36% | - |
| 11.12.2024 | 27,84 | 27,84 | 27,78 | 27,78 | -0,29% | - |
| 10.12.2024 | 27,38 | 27,86 | 27,38 | 27,86 | -0,43% | - |
| 09.12.2024 | 28,82 | 28,82 | 27,98 | 27,98 | -2,85% | - |
| 06.12.2024 | 28,06 | 28,80 | 28,06 | 28,80 | 1,98% | - |
| 05.12.2024 | 28,12 | 28,24 | 28,12 | 28,24 | 0,36% | - |
| 04.12.2024 | 28,14 | 28,14 | 28,14 | 28,14 | 0,29% | - |
| 03.12.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,07% | - |
| 02.12.2024 | 28,32 | 28,32 | 28,04 | 28,04 | -2,03% | - |
| 29.11.2024 | 28,14 | 28,62 | 28,14 | 28,62 | 0,56% | - |
| 28.11.2024 | 28,56 | 28,56 | 28,46 | 28,46 | 0,85% | - |
| 27.11.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -0,49% | - |
| 26.11.2024 | 28,32 | 28,36 | 28,32 | 28,36 | -0,49% | - |
| 25.11.2024 | 29,28 | 29,28 | 28,50 | 28,50 | -1,11% | - |
| 22.11.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -0,35% | - |
| 21.11.2024 | 28,92 | 28,92 | 28,92 | 28,92 | 0,49% | - |
| 20.11.2024 | 29,06 | 29,14 | 28,78 | 28,78 | 0,00% | 700,00 |
| 19.11.2024 | 28,78 | 28,78 | 28,78 | 28,78 | 0,07% | - |
| 18.11.2024 | 28,78 | 28,78 | 28,76 | 28,76 | -0,21% | - |
| 15.11.2024 | 28,70 | 28,82 | 28,70 | 28,82 | 0,28% | - |
| 14.11.2024 | 28,58 | 28,74 | 28,58 | 28,74 | 0,49% | - |
| 13.11.2024 | 28,48 | 28,60 | 28,48 | 28,60 | -0,56% | - |
| 12.11.2024 | 28,44 | 28,76 | 28,44 | 28,76 | -0,21% | 1.000,00 |
| 11.11.2024 | 28,88 | 28,88 | 28,82 | 28,82 | 0,63% | - |