33,070€
-0,27%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 33,18 | 33,18 | 32,76 | 32,92 | -0,72% | 669.690,00 |
| 30.09.2025 | 33,02 | 33,16 | 32,72 | 33,16 | 0,36% | 648.728,00 |
| 29.09.2025 | 33,10 | 33,16 | 32,84 | 33,04 | 0,00% | 383.834,00 |
| 26.09.2025 | 33,00 | 33,12 | 32,82 | 33,04 | 0,67% | 371.304,00 |
| 25.09.2025 | 32,60 | 33,00 | 32,60 | 32,82 | 0,00% | 396.543,00 |
| 24.09.2025 | 32,86 | 32,86 | 32,68 | 32,82 | 0,06% | 387.188,00 |
| 23.09.2025 | 32,98 | 33,08 | 32,80 | 32,80 | -0,49% | 345.666,00 |
| 22.09.2025 | 32,96 | 33,10 | 32,72 | 32,96 | -0,18% | 407.623,00 |
| 19.09.2025 | 32,82 | 33,02 | 32,68 | 33,02 | 0,67% | 1.570.736,00 |
| 18.09.2025 | 32,70 | 33,20 | 32,68 | 32,80 | 0,06% | 617.282,00 |
| 17.09.2025 | 32,90 | 32,96 | 32,60 | 32,78 | -0,06% | 520.487,00 |
| 16.09.2025 | 33,40 | 33,40 | 32,74 | 32,80 | -1,91% | 430.176,00 |
| 15.09.2025 | 33,62 | 33,72 | 33,34 | 33,44 | -0,48% | 338.045,00 |
| 12.09.2025 | 33,40 | 33,78 | 33,30 | 33,60 | 0,78% | 343.837,00 |
| 11.09.2025 | 33,24 | 33,46 | 33,12 | 33,34 | 0,30% | 397.212,00 |
| 10.09.2025 | 33,32 | 33,48 | 33,08 | 33,24 | 0,24% | 539.207,00 |
| 09.09.2025 | 33,40 | 33,70 | 33,16 | 33,16 | -0,48% | 417.298,00 |
| 08.09.2025 | 33,60 | 33,60 | 33,32 | 33,32 | -0,66% | 357.097,00 |
| 05.09.2025 | 33,14 | 33,54 | 32,92 | 33,54 | 1,21% | 494.090,00 |
| 04.09.2025 | 32,70 | 33,22 | 32,62 | 33,14 | 1,35% | 581.220,00 |
| 03.09.2025 | 32,84 | 32,96 | 32,56 | 32,70 | -0,18% | 545.965,00 |
| 02.09.2025 | 33,26 | 33,26 | 32,66 | 32,76 | -1,62% | 713.355,00 |
| 01.09.2025 | 33,36 | 33,36 | 33,16 | 33,30 | -0,12% | 299.059,00 |
| 29.08.2025 | 33,18 | 33,42 | 33,18 | 33,34 | 0,36% | 439.080,00 |
| 28.08.2025 | 33,52 | 33,62 | 32,90 | 33,22 | -0,95% | 575.874,00 |
| 27.08.2025 | 33,92 | 34,00 | 33,52 | 33,54 | -1,81% | 519.695,00 |
| 26.08.2025 | 34,50 | 34,50 | 33,66 | 34,16 | -1,78% | 1.310.303,00 |
| 25.08.2025 | 35,40 | 35,40 | 34,72 | 34,78 | -1,70% | 424.065,00 |
| 22.08.2025 | 35,34 | 35,44 | 35,20 | 35,38 | 0,23% | 198.576,00 |
| 21.08.2025 | 35,32 | 35,36 | 35,10 | 35,30 | -0,23% | 284.245,00 |
| 20.08.2025 | 34,96 | 35,40 | 34,96 | 35,38 | 1,32% | 281.025,00 |
| 19.08.2025 | 34,94 | 35,08 | 34,88 | 34,92 | 0,23% | 361.383,00 |
| 18.08.2025 | 34,86 | 35,02 | 34,72 | 34,84 | 0,23% | 259.012,00 |
| 15.08.2025 | 34,64 | 34,80 | 34,58 | 34,76 | 0,64% | 261.683,00 |
| 14.08.2025 | 35,20 | 35,22 | 34,50 | 34,54 | -1,60% | 444.453,00 |
| 13.08.2025 | 34,70 | 35,10 | 34,70 | 35,10 | 1,33% | 346.433,00 |
| 12.08.2025 | 35,00 | 35,10 | 34,60 | 34,64 | -0,80% | 370.473,00 |
| 11.08.2025 | 35,08 | 35,08 | 34,78 | 34,92 | -0,29% | 243.448,00 |
| 08.08.2025 | 34,76 | 35,24 | 34,76 | 35,02 | 0,81% | 393.634,00 |
| 07.08.2025 | 35,00 | 35,16 | 34,58 | 34,74 | -0,86% | 433.622,00 |
| 06.08.2025 | 34,82 | 35,16 | 34,78 | 35,04 | 1,21% | 439.675,00 |
| 05.08.2025 | 34,54 | 34,74 | 34,34 | 34,62 | 0,52% | 420.421,00 |
| 04.08.2025 | 33,64 | 34,56 | 33,64 | 34,44 | 2,62% | 564.620,00 |
| 01.08.2025 | 33,36 | 33,60 | 33,12 | 33,56 | 0,00% | 724.393,00 |
| 31.07.2025 | 33,30 | 33,98 | 33,18 | 33,56 | -0,12% | 1.069.143,00 |
| 30.07.2025 | 33,34 | 33,62 | 33,30 | 33,60 | 0,90% | 538.721,00 |
| 29.07.2025 | 33,26 | 33,44 | 33,16 | 33,30 | 0,00% | 397.425,00 |
| 28.07.2025 | 33,44 | 33,46 | 33,26 | 33,30 | 0,00% | 442.858,00 |
| 25.07.2025 | 33,44 | 33,44 | 33,08 | 33,30 | -0,18% | 374.205,00 |
| 24.07.2025 | 33,16 | 33,40 | 33,10 | 33,36 | 0,79% | 473.465,00 |
| 23.07.2025 | 33,18 | 33,20 | 33,00 | 33,10 | 0,24% | 360.818,00 |
| 22.07.2025 | 32,78 | 33,14 | 32,76 | 33,02 | 0,73% | 388.674,00 |
| 21.07.2025 | 32,70 | 32,96 | 32,66 | 32,78 | 0,37% | 313.738,00 |
| 18.07.2025 | 32,54 | 32,70 | 32,48 | 32,66 | 0,55% | 512.329,00 |
| 17.07.2025 | 32,64 | 32,68 | 32,38 | 32,48 | -0,12% | 453.590,00 |
| 16.07.2025 | 32,56 | 32,60 | 32,28 | 32,52 | -0,31% | 440.577,00 |
| 15.07.2025 | 33,20 | 33,20 | 32,58 | 32,62 | -0,37% | 456.413,00 |
| 14.07.2025 | 32,36 | 32,74 | 32,30 | 32,74 | 0,92% | 312.551,00 |
| 11.07.2025 | 32,50 | 32,58 | 32,08 | 32,44 | -0,18% | 311.407,00 |
| 10.07.2025 | 32,54 | 32,66 | 32,30 | 32,50 | -0,12% | 518.884,00 |
| 09.07.2025 | 32,28 | 32,54 | 32,20 | 32,54 | 0,74% | 472.077,00 |
| 08.07.2025 | 32,66 | 32,76 | 32,22 | 32,30 | -3,98% | 524.093,00 |
| 07.07.2025 | 33,46 | 33,78 | 33,32 | 33,64 | 1,08% | 659.783,00 |
| 04.07.2025 | 33,36 | 33,44 | 33,08 | 33,28 | -0,48% | 614.669,00 |
| 03.07.2025 | 33,18 | 33,54 | 33,18 | 33,44 | 0,84% | 569.227,00 |
| 02.07.2025 | 33,54 | 33,54 | 33,00 | 33,16 | -0,66% | 507.698,00 |
| 01.07.2025 | 33,46 | 33,54 | 33,12 | 33,38 | -0,18% | 564.617,00 |
| 30.06.2025 | 33,14 | 33,52 | 33,10 | 33,44 | 1,33% | 813.447,00 |
| 27.06.2025 | 32,94 | 33,00 | 32,72 | 33,00 | 0,61% | 575.310,00 |
| 26.06.2025 | 33,46 | 33,48 | 32,78 | 32,80 | -1,91% | 915.129,00 |
| 25.06.2025 | 33,80 | 33,82 | 33,38 | 33,44 | -0,83% | 406.826,00 |
| 24.06.2025 | 33,90 | 34,08 | 33,72 | 33,72 | -0,18% | 336.574,00 |
| 23.06.2025 | 33,62 | 33,92 | 33,62 | 33,78 | 0,06% | 286.264,00 |
| 20.06.2025 | 33,80 | 34,04 | 33,70 | 33,76 | 0,30% | 1.469.641,00 |
| 19.06.2025 | 33,90 | 34,02 | 33,66 | 33,66 | -1,29% | 356.185,00 |
| 18.06.2025 | 34,02 | 34,14 | 33,78 | 34,10 | 0,12% | 443.827,00 |
| 17.06.2025 | 33,80 | 34,06 | 33,46 | 34,06 | 0,35% | 589.577,00 |
| 16.06.2025 | 33,38 | 33,94 | 33,36 | 33,94 | 2,04% | 507.116,00 |
| 13.06.2025 | 33,40 | 33,42 | 33,18 | 33,26 | -0,83% | 368.716,00 |
| 12.06.2025 | 33,70 | 33,70 | 33,42 | 33,54 | -0,30% | 302.404,00 |
| 11.06.2025 | 33,66 | 33,74 | 33,56 | 33,64 | -0,24% | 450.623,00 |
| 10.06.2025 | 33,74 | 33,84 | 33,58 | 33,72 | 0,12% | 363.610,00 |
| 09.06.2025 | 33,56 | 33,74 | 33,54 | 33,68 | 0,60% | 177.068,00 |
| 06.06.2025 | 33,54 | 33,58 | 33,32 | 33,48 | -0,06% | 436.468,00 |
| 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% | 397.059,00 |
| 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% | 564.170,00 |
| 22.05.2025 | 33,82 | 33,90 | 33,70 | 33,90 | -0,18% | 456.658,00 |
| 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% | 592.159,00 |
| 15.05.2025 | 32,72 | 33,14 | 32,60 | 33,10 | 1,29% | 628.613,00 |