31,950€
0,41%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 31,82 | 32,68 | 31,80 | 32,18 | 1,13% | 675.440,00 |
| 12.03.2026 | 31,70 | 32,02 | 31,46 | 31,82 | 0,06% | 647.889,00 |
| 11.03.2026 | 32,30 | 32,30 | 31,72 | 31,80 | -1,73% | 853.202,00 |
| 10.03.2026 | 32,32 | 32,64 | 32,30 | 32,36 | 1,13% | 805.506,00 |
| 09.03.2026 | 32,66 | 32,76 | 31,98 | 32,00 | -3,32% | 852.392,00 |
| 06.03.2026 | 33,56 | 33,60 | 32,72 | 33,10 | -3,33% | 847.690,00 |
| 05.03.2026 | 34,80 | 35,12 | 34,24 | 34,24 | -1,83% | 1.026.483,00 |
| 04.03.2026 | 34,80 | 35,18 | 34,60 | 34,88 | 0,40% | 635.847,00 |
| 03.03.2026 | 35,10 | 35,16 | 34,36 | 34,74 | -2,25% | 831.754,00 |
| 02.03.2026 | 35,48 | 35,62 | 35,10 | 35,54 | -0,22% | 770.152,00 |
| 27.02.2026 | 35,30 | 36,06 | 35,26 | 35,62 | 0,79% | 2.463.190,00 |
| 26.02.2026 | 34,70 | 35,42 | 34,70 | 35,34 | 1,79% | 590.963,00 |
| 25.02.2026 | 34,60 | 34,98 | 34,46 | 34,72 | 0,17% | 574.825,00 |
| 24.02.2026 | 34,34 | 35,10 | 34,32 | 34,66 | 0,64% | 684.098,00 |
| 23.02.2026 | 34,06 | 34,70 | 33,82 | 34,44 | 1,29% | 519.007,00 |
| 20.02.2026 | 34,86 | 35,30 | 33,36 | 34,00 | -2,19% | 1.172.622,00 |
| 19.02.2026 | 34,52 | 34,90 | 34,32 | 34,76 | 0,46% | 502.445,00 |
| 18.02.2026 | 34,34 | 34,68 | 34,26 | 34,60 | 0,64% | 808.043,00 |
| 17.02.2026 | 33,56 | 34,38 | 33,54 | 34,38 | 2,32% | 432.973,00 |
| 16.02.2026 | 33,40 | 33,60 | 33,24 | 33,60 | 0,54% | 518.670,00 |
| 13.02.2026 | 32,98 | 33,50 | 32,84 | 33,42 | 1,83% | 570.719,00 |
| 12.02.2026 | 32,92 | 33,00 | 32,34 | 32,82 | -0,24% | 542.829,00 |
| 11.02.2026 | 32,62 | 33,12 | 32,44 | 32,90 | 0,98% | 499.194,00 |
| 10.02.2026 | 32,80 | 32,84 | 32,58 | 32,58 | -0,67% | 463.931,00 |
| 09.02.2026 | 32,84 | 32,98 | 32,60 | 32,80 | 0,06% | 427.460,00 |
| 06.02.2026 | 32,36 | 33,04 | 32,36 | 32,78 | 1,42% | 489.263,00 |
| 05.02.2026 | 31,80 | 32,32 | 31,58 | 32,32 | 1,89% | 668.236,00 |
| 04.02.2026 | 31,90 | 32,10 | 31,50 | 31,72 | -0,75% | 1.071.227,00 |
| 03.02.2026 | 32,56 | 32,66 | 31,62 | 31,96 | -1,48% | 769.983,00 |
| 02.02.2026 | 32,48 | 32,80 | 32,38 | 32,44 | 0,00% | 466.214,00 |
| 30.01.2026 | 32,30 | 32,44 | 32,22 | 32,44 | 0,50% | 514.229,00 |
| 29.01.2026 | 32,60 | 32,66 | 32,28 | 32,28 | -1,22% | 653.597,00 |
| 28.01.2026 | 32,44 | 32,78 | 32,26 | 32,68 | 0,62% | 351.041,00 |
| 27.01.2026 | 32,48 | 32,64 | 32,28 | 32,48 | -0,18% | 335.345,00 |
| 26.01.2026 | 32,56 | 32,66 | 32,36 | 32,54 | 0,25% | 264.089,00 |
| 23.01.2026 | 32,44 | 32,54 | 32,34 | 32,46 | -0,12% | 395.649,00 |
| 22.01.2026 | 32,60 | 32,84 | 32,30 | 32,50 | 0,31% | 432.900,00 |
| 21.01.2026 | 32,34 | 32,66 | 32,28 | 32,40 | -0,37% | 437.719,00 |
| 20.01.2026 | 32,70 | 32,76 | 32,26 | 32,52 | -0,67% | 732.023,00 |
| 19.01.2026 | 32,80 | 32,96 | 32,70 | 32,74 | -0,97% | 327.406,00 |
| 16.01.2026 | 33,12 | 33,42 | 33,00 | 33,06 | -0,12% | 524.242,00 |
| 15.01.2026 | 33,42 | 33,44 | 32,96 | 33,10 | -0,66% | 415.467,00 |
| 14.01.2026 | 32,98 | 33,32 | 32,92 | 33,32 | 1,09% | 507.238,00 |
| 13.01.2026 | 33,66 | 33,80 | 32,90 | 32,96 | -2,37% | 536.091,00 |
| 12.01.2026 | 33,90 | 33,90 | 33,54 | 33,76 | -0,41% | 319.885,00 |
| 09.01.2026 | 34,36 | 34,36 | 33,82 | 33,90 | -1,34% | 327.910,00 |
| 08.01.2026 | 34,32 | 34,42 | 33,94 | 34,36 | 0,17% | 510.065,00 |
| 07.01.2026 | 33,26 | 34,30 | 33,26 | 34,30 | 3,38% | 719.502,00 |
| 06.01.2026 | 32,98 | 33,18 | 32,52 | 33,18 | 0,73% | 498.184,00 |
| 05.01.2026 | 33,40 | 33,40 | 32,82 | 32,94 | -1,08% | 582.292,00 |
| 02.01.2026 | 33,70 | 33,74 | 33,28 | 33,30 | -1,30% | 328.665,00 |
| 31.12.2025 | 33,92 | 33,92 | 33,64 | 33,74 | -0,53% | 180.434,00 |
| 30.12.2025 | 33,78 | 33,96 | 33,72 | 33,92 | 0,53% | 199.274,00 |
| 29.12.2025 | 33,70 | 33,92 | 33,58 | 33,74 | -0,06% | 378.391,00 |
| 24.12.2025 | 33,74 | 33,82 | 33,70 | 33,76 | 0,06% | 71.857,00 |
| 23.12.2025 | 33,92 | 33,96 | 33,74 | 33,74 | -0,53% | 220.333,00 |
| 22.12.2025 | 33,52 | 33,92 | 33,46 | 33,92 | 0,95% | 391.833,00 |
| 19.12.2025 | 33,76 | 33,76 | 33,36 | 33,60 | -0,47% | 1.064.558,00 |
| 18.12.2025 | 33,46 | 33,78 | 33,46 | 33,76 | 1,20% | 403.328,00 |
| 17.12.2025 | 33,44 | 33,52 | 33,18 | 33,36 | -0,06% | 435.461,00 |
| 16.12.2025 | 33,16 | 33,38 | 32,98 | 33,38 | 1,09% | 565.174,00 |
| 15.12.2025 | 32,96 | 33,40 | 32,96 | 33,02 | 0,55% | 488.932,00 |
| 12.12.2025 | 32,78 | 33,18 | 32,66 | 32,84 | 0,12% | 322.553,00 |
| 11.12.2025 | 32,78 | 32,82 | 32,52 | 32,80 | 0,00% | 365.709,00 |
| 10.12.2025 | 33,02 | 33,08 | 32,78 | 32,80 | -0,85% | 305.236,00 |
| 09.12.2025 | 33,06 | 33,20 | 32,88 | 33,08 | 0,06% | 397.431,00 |
| 08.12.2025 | 32,84 | 33,26 | 32,84 | 33,06 | 0,36% | 352.298,00 |
| 05.12.2025 | 33,02 | 33,16 | 32,90 | 32,94 | -0,36% | 403.412,00 |
| 04.12.2025 | 33,42 | 33,44 | 33,02 | 33,06 | -1,02% | 421.050,00 |
| 03.12.2025 | 33,58 | 33,64 | 33,36 | 33,40 | -0,36% | 402.406,00 |
| 02.12.2025 | 33,60 | 33,76 | 33,44 | 33,52 | -0,18% | 393.839,00 |
| 01.12.2025 | 33,50 | 33,64 | 33,40 | 33,58 | 0,06% | 418.870,00 |
| 28.11.2025 | 33,54 | 33,68 | 33,52 | 33,56 | 0,00% | 334.828,00 |
| 27.11.2025 | 33,50 | 33,76 | 33,44 | 33,56 | 0,30% | 199.182,00 |
| 26.11.2025 | 33,12 | 33,52 | 33,00 | 33,46 | 1,27% | 492.784,00 |
| 25.11.2025 | 32,88 | 33,12 | 32,74 | 33,04 | 0,79% | 501.569,00 |
| 24.11.2025 | 32,70 | 32,88 | 32,26 | 32,78 | -0,18% | 1.240.113,00 |
| 21.11.2025 | 33,08 | 33,12 | 32,38 | 32,84 | -0,73% | 528.883,00 |
| 20.11.2025 | 33,40 | 33,40 | 33,08 | 33,08 | -0,36% | 309.100,00 |
| 19.11.2025 | 33,40 | 33,40 | 33,02 | 33,20 | -0,48% | 292.361,00 |
| 18.11.2025 | 33,40 | 33,46 | 33,12 | 33,36 | -0,83% | 541.529,00 |
| 17.11.2025 | 33,90 | 33,98 | 33,49 | 33,64 | -0,77% | 382.655,00 |
| 14.11.2025 | 34,20 | 34,20 | 33,78 | 33,90 | -0,99% | 304.016,00 |
| 13.11.2025 | 34,16 | 34,32 | 34,12 | 34,24 | 0,35% | 359.859,00 |
| 12.11.2025 | 34,20 | 34,30 | 34,00 | 34,12 | 0,12% | 540.716,00 |
| 11.11.2025 | 33,84 | 34,24 | 33,76 | 34,08 | 1,07% | 371.895,00 |
| 10.11.2025 | 33,58 | 33,82 | 33,46 | 33,72 | 0,42% | 404.388,00 |
| 07.11.2025 | 33,38 | 33,58 | 33,16 | 33,58 | 0,48% | 311.430,00 |
| 06.11.2025 | 33,20 | 33,42 | 33,12 | 33,42 | 0,72% | 622.560,00 |
| 05.11.2025 | 33,28 | 33,28 | 32,94 | 33,18 | -0,42% | 362.866,00 |
| 04.11.2025 | 33,14 | 33,32 | 32,86 | 33,32 | 0,42% | 364.532,00 |
| 03.11.2025 | 33,12 | 33,22 | 33,02 | 33,18 | 0,12% | 260.620,00 |
| 31.10.2025 | 33,18 | 33,34 | 33,08 | 33,14 | -0,24% | 356.307,00 |
| 30.10.2025 | 33,24 | 33,36 | 33,00 | 33,22 | -0,42% | 412.694,00 |
| 29.10.2025 | 33,36 | 33,46 | 33,20 | 33,36 | 0,06% | 376.321,00 |
| 28.10.2025 | 33,18 | 33,34 | 33,10 | 33,34 | 0,48% | 421.248,00 |
| 27.10.2025 | 33,56 | 33,60 | 33,14 | 33,18 | -1,13% | 309.959,00 |
| 24.10.2025 | 33,54 | 33,62 | 33,16 | 33,56 | 0,18% | 638.922,00 |
| 23.10.2025 | 33,50 | 33,84 | 33,26 | 33,50 | 0,42% | 817.840,00 |
| 22.10.2025 | 33,02 | 33,56 | 33,02 | 33,36 | 1,46% | 806.546,00 |