33,460€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,54 | 33,58 | 33,32 | 33,48 | -0,06% | 427.878,00 |
| 05.06.2025 | 33,70 | 33,78 | 33,36 | 33,50 | -0,48% | 604.528,00 |
| 04.06.2025 | 33,96 | 34,08 | 33,66 | 33,66 | -0,59% | 661.278,00 |
| 03.06.2025 | 34,56 | 34,70 | 33,86 | 33,86 | -1,80% | 979.821,00 |
| 02.06.2025 | 34,46 | 34,54 | 34,14 | 34,48 | 0,06% | 385.884,00 |
| 30.05.2025 | 34,42 | 34,68 | 34,42 | 34,46 | 0,17% | 1.487.219,00 |
| 29.05.2025 | 34,10 | 34,50 | 33,84 | 34,40 | 1,06% | 396.601,00 |
| 28.05.2025 | 34,22 | 34,50 | 33,92 | 34,04 | -0,76% | 536.294,00 |
| 27.05.2025 | 34,28 | 34,40 | 34,20 | 34,30 | 0,23% | 495.200,00 |
| 26.05.2025 | 34,10 | 34,34 | 34,08 | 34,22 | 0,59% | 297.255,00 |
| 23.05.2025 | 34,02 | 34,10 | 33,58 | 34,02 | 0,35% | 564.075,00 |
| 22.05.2025 | 33,82 | 33,90 | 33,70 | 33,90 | -0,18% | 454.687,00 |
| 21.05.2025 | 33,94 | 33,98 | 33,70 | 33,96 | 0,24% | 347.293,00 |
| 20.05.2025 | 33,80 | 33,88 | 33,56 | 33,88 | 0,47% | 360.550,00 |
| 19.05.2025 | 33,60 | 33,74 | 33,34 | 33,72 | 0,60% | 455.902,00 |
| 16.05.2025 | 33,40 | 33,52 | 33,28 | 33,52 | 1,27% | 591.081,00 |
| 15.05.2025 | 32,72 | 33,14 | 32,60 | 33,10 | 1,29% | 628.613,00 |
| 14.05.2025 | 32,70 | 32,80 | 32,32 | 32,68 | -0,18% | 649.740,00 |
| 13.05.2025 | 32,88 | 33,00 | 32,68 | 32,74 | -0,55% | 649.177,00 |
| 12.05.2025 | 32,98 | 33,04 | 32,40 | 32,92 | -0,06% | 609.240,00 |
| 09.05.2025 | 32,84 | 32,94 | 32,82 | 32,94 | 0,24% | 357.141,00 |
| 08.05.2025 | 32,90 | 33,10 | 32,76 | 32,86 | -0,24% | 614.206,00 |
| 07.05.2025 | 32,96 | 33,00 | 32,58 | 32,94 | -0,42% | 841.017,00 |
| 06.05.2025 | 32,98 | 33,20 | 32,88 | 33,08 | 0,30% | 718.187,00 |
| 05.05.2025 | 32,74 | 32,98 | 32,70 | 32,98 | 0,92% | 348.498,00 |
| 02.05.2025 | 32,32 | 32,76 | 32,32 | 32,68 | 1,36% | 877.286,00 |
| 30.04.2025 | 31,50 | 32,24 | 31,44 | 32,24 | 2,94% | 946.584,00 |
| 29.04.2025 | 31,26 | 31,56 | 31,26 | 31,32 | 0,19% | 419.083,00 |
| 28.04.2025 | 31,34 | 31,40 | 31,10 | 31,26 | -0,06% | 423.675,00 |
| 25.04.2025 | 31,08 | 31,42 | 31,08 | 31,28 | 0,97% | 391.218,00 |
| 24.04.2025 | 30,90 | 31,28 | 30,80 | 30,98 | 0,06% | 397.076,00 |
| 23.04.2025 | 31,30 | 31,38 | 30,92 | 30,96 | -0,90% | 865.608,00 |
| 22.04.2025 | 31,02 | 31,30 | 30,86 | 31,24 | 0,77% | 381.345,00 |
| 17.04.2025 | 30,70 | 31,08 | 30,56 | 31,00 | 0,71% | 306.664,00 |
| 16.04.2025 | 30,56 | 30,78 | 30,54 | 30,78 | 0,72% | 513.152,00 |
| 15.04.2025 | 30,06 | 30,58 | 30,00 | 30,56 | 2,00% | 739.663,00 |
| 14.04.2025 | 30,00 | 30,06 | 29,68 | 29,96 | 1,08% | 578.361,00 |
| 11.04.2025 | 29,00 | 29,78 | 28,78 | 29,64 | 2,70% | 802.495,00 |
| 10.04.2025 | 29,36 | 29,44 | 28,86 | 28,86 | 2,05% | 947.813,00 |
| 09.04.2025 | 28,72 | 28,98 | 27,64 | 28,28 | -3,55% | 959.397,00 |
| 08.04.2025 | 29,20 | 29,52 | 28,88 | 29,32 | 1,10% | 754.818,00 |
| 07.04.2025 | 29,20 | 30,20 | 28,70 | 29,00 | -4,23% | 1.884.888,00 |
| 04.04.2025 | 31,08 | 31,26 | 30,14 | 30,28 | -3,13% | 1.236.521,00 |
| 03.04.2025 | 30,92 | 31,56 | 30,90 | 31,26 | 0,64% | 796.652,00 |
| 02.04.2025 | 31,00 | 31,22 | 30,96 | 31,06 | -0,32% | 489.418,00 |
| 01.04.2025 | 31,40 | 31,40 | 31,06 | 31,16 | 0,78% | 505.990,00 |
| 31.03.2025 | 31,04 | 31,16 | 30,72 | 30,92 | -0,58% | 687.592,00 |
| 28.03.2025 | 30,78 | 31,18 | 30,78 | 31,10 | 1,04% | 422.085,00 |
| 27.03.2025 | 30,90 | 31,04 | 30,72 | 30,78 | -0,77% | 585.581,00 |
| 26.03.2025 | 30,66 | 31,12 | 30,66 | 31,02 | 1,17% | 509.419,00 |
| 25.03.2025 | 30,58 | 30,86 | 30,56 | 30,66 | 0,52% | 978.298,00 |
| 24.03.2025 | 30,58 | 30,72 | 30,32 | 30,50 | -0,33% | 516.980,00 |
| 21.03.2025 | 30,64 | 30,70 | 30,24 | 30,60 | -0,13% | 1.309.549,00 |
| 20.03.2025 | 30,50 | 30,64 | 30,34 | 30,64 | 0,72% | 662.939,00 |
| 19.03.2025 | 30,44 | 30,62 | 30,34 | 30,42 | 0,13% | 398.369,00 |
| 18.03.2025 | 30,44 | 30,46 | 30,06 | 30,38 | -0,07% | 508.627,00 |
| 17.03.2025 | 30,00 | 30,46 | 29,92 | 30,40 | 1,67% | 461.947,00 |
| 14.03.2025 | 29,66 | 29,98 | 29,62 | 29,90 | 0,95% | 507.468,00 |
| 13.03.2025 | 29,80 | 29,80 | 29,62 | 29,62 | -0,67% | 496.132,00 |
| 12.03.2025 | 29,64 | 29,96 | 29,62 | 29,82 | 0,61% | 460.042,00 |
| 11.03.2025 | 30,30 | 30,42 | 29,58 | 29,64 | -2,18% | 835.231,00 |
| 10.03.2025 | 30,08 | 30,58 | 30,04 | 30,30 | 1,00% | 687.052,00 |
| 07.03.2025 | 29,42 | 30,32 | 29,34 | 30,00 | 1,97% | 891.309,00 |
| 06.03.2025 | 29,94 | 30,04 | 29,10 | 29,42 | -1,67% | 1.101.728,00 |
| 05.03.2025 | 30,06 | 30,32 | 29,92 | 29,92 | -0,93% | 681.635,00 |
| 04.03.2025 | 29,92 | 30,24 | 29,80 | 30,20 | -2,01% | 657.536,00 |
| 03.03.2025 | 30,56 | 30,84 | 30,56 | 30,82 | 0,39% | 602.785,00 |
| 28.02.2025 | 30,88 | 30,96 | 30,60 | 30,70 | -1,10% | 1.457.901,00 |
| 27.02.2025 | 30,84 | 31,04 | 30,80 | 31,04 | 0,65% | 595.354,00 |
| 26.02.2025 | 30,64 | 30,92 | 30,64 | 30,84 | 0,46% | 878.901,00 |
| 25.02.2025 | 30,40 | 30,88 | 30,38 | 30,70 | 1,19% | 584.378,00 |
| 24.02.2025 | 30,40 | 30,48 | 30,06 | 30,34 | 0,20% | 573.608,00 |
| 21.02.2025 | 29,92 | 30,28 | 29,88 | 30,28 | 1,27% | 687.433,00 |
| 20.02.2025 | 29,72 | 30,00 | 29,66 | 29,90 | 0,67% | 470.846,00 |
| 19.02.2025 | 29,66 | 29,86 | 29,56 | 29,70 | -0,13% | 467.649,00 |
| 18.02.2025 | 29,80 | 29,86 | 29,64 | 29,74 | -0,47% | 338.736,00 |
| 17.02.2025 | 29,94 | 29,96 | 29,68 | 29,88 | -0,07% | 586.274,00 |
| 14.02.2025 | 30,58 | 30,66 | 29,80 | 29,90 | 0,95% | 723.853,00 |
| 13.02.2025 | 29,50 | 29,90 | 29,32 | 29,62 | 1,65% | 911.859,00 |
| 12.02.2025 | 29,20 | 29,38 | 28,90 | 29,14 | 0,00% | 536.597,00 |
| 11.02.2025 | 29,04 | 29,26 | 29,00 | 29,14 | 0,28% | 405.563,00 |
| 10.02.2025 | 28,84 | 29,28 | 28,84 | 29,06 | 1,11% | 598.922,00 |
| 07.02.2025 | 28,68 | 28,94 | 28,60 | 28,74 | 0,21% | 627.377,00 |
| 06.02.2025 | 28,74 | 28,82 | 28,58 | 28,68 | -0,21% | 832.830,00 |
| 05.02.2025 | 28,56 | 28,74 | 28,46 | 28,74 | 0,91% | 444.730,00 |
| 04.02.2025 | 28,56 | 28,64 | 28,34 | 28,48 | -0,63% | 323.165,00 |
| 03.02.2025 | 28,30 | 28,66 | 28,24 | 28,66 | -0,14% | 496.736,00 |
| 31.01.2025 | 28,44 | 28,74 | 28,34 | 28,70 | 0,91% | 627.714,00 |
| 30.01.2025 | 28,04 | 28,68 | 28,04 | 28,44 | 1,35% | 583.740,00 |
| 29.01.2025 | 28,12 | 28,22 | 27,94 | 28,06 | -0,28% | 454.670,00 |
| 28.01.2025 | 27,94 | 28,34 | 27,92 | 28,14 | 0,79% | 634.433,00 |
| 27.01.2025 | 27,64 | 28,10 | 27,56 | 27,92 | 0,79% | 444.395,00 |
| 24.01.2025 | 28,10 | 28,24 | 27,56 | 27,70 | -1,07% | 662.436,00 |
| 23.01.2025 | 27,94 | 28,04 | 27,82 | 28,00 | 0,14% | 488.738,00 |
| 22.01.2025 | 28,20 | 28,20 | 27,90 | 27,96 | -0,85% | 563.775,00 |
| 21.01.2025 | 28,26 | 28,34 | 28,02 | 28,20 | -0,49% | 362.450,00 |
| 20.01.2025 | 28,46 | 28,46 | 28,16 | 28,34 | -0,42% | 256.425,00 |
| 17.01.2025 | 28,64 | 28,68 | 28,42 | 28,46 | -0,21% | 621.905,00 |
| 16.01.2025 | 28,36 | 28,62 | 28,20 | 28,52 | -1,04% | 618.119,00 |
| 15.01.2025 | 28,20 | 28,82 | 28,14 | 28,82 | 2,93% | 624.429,00 |