36,640€
-0,60%
Echtzeit-Aktienkurs KLEPIERRE S.A.INH.EO 1,40
Bid:
Ask:
Aktienkurse zur KLEPIERRE S.A.INH.EO 1,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 36,90 | 36,94 | 36,90 | 36,94 | 0,22% | - |
| 09.09.2026 | 36,86 | 36,86 | 36,86 | 36,86 | -0,05% | - |
| 08.09.2026 | 36,88 | 36,88 | 36,88 | 36,88 | -1,86% | - |
| 07.09.2026 | 37,58 | 37,58 | 37,58 | 37,58 | -0,53% | - |
| 04.09.2026 | 37,78 | 37,78 | 37,78 | 37,78 | -0,11% | - |
| 03.09.2026 | 37,46 | 37,82 | 37,46 | 37,82 | 0,48% | - |
| 02.09.2026 | 37,78 | 37,78 | 37,64 | 37,64 | 0,37% | - |
| 01.09.2026 | 37,46 | 37,50 | 37,46 | 37,50 | -0,37% | - |
| 31.08.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -0,74% | - |
| 28.08.2026 | 37,92 | 37,92 | 37,92 | 37,92 | -1,35% | - |
| 27.08.2026 | 38,44 | 38,44 | 38,44 | 38,44 | -0,62% | - |
| 26.08.2026 | 39,12 | 39,12 | 38,68 | 38,68 | -1,18% | 1.100,00 |
| 25.08.2026 | 39,14 | 39,14 | 39,14 | 39,14 | 1,19% | - |
| 24.08.2026 | 38,68 | 38,68 | 38,68 | 38,68 | 0,31% | - |
| 21.08.2026 | 38,56 | 38,56 | 38,56 | 38,56 | 0,21% | - |
| 20.08.2026 | 38,68 | 38,68 | 38,48 | 38,48 | -0,16% | - |
| 19.08.2026 | 38,54 | 38,54 | 38,54 | 38,54 | -0,31% | - |
| 18.08.2026 | 38,78 | 38,78 | 38,66 | 38,66 | -0,72% | - |
| 17.08.2026 | 38,84 | 39,00 | 38,84 | 38,94 | 0,46% | 200,00 |
| 14.08.2026 | 38,80 | 38,80 | 38,76 | 38,76 | -0,72% | - |
| 13.08.2026 | 39,38 | 39,38 | 39,04 | 39,04 | -0,96% | - |
| 12.08.2026 | 39,42 | 39,42 | 39,42 | 39,42 | 0,31% | - |
| 11.08.2026 | 39,28 | 39,30 | 39,28 | 39,30 | -0,56% | 12,00 |
| 10.08.2026 | 39,52 | 39,52 | 39,52 | 39,52 | -0,20% | - |
| 07.08.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,95% | - |
| 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 | -0,75% | - |
| 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% | - |