32,980€
0,06%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 498.520,00 |
| 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% | 400.240,00 |
| 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 |
| 21.10.2025 | 32,70 | 33,12 | 32,62 | 32,88 | 0,86% | 645.934,00 |
| 20.10.2025 | 32,74 | 32,92 | 32,60 | 32,60 | -0,43% | 361.589,00 |
| 17.10.2025 | 33,10 | 33,14 | 32,68 | 32,74 | -1,27% | 766.758,00 |
| 16.10.2025 | 32,96 | 33,24 | 32,76 | 33,16 | 0,91% | 444.246,00 |
| 15.10.2025 | 32,78 | 33,00 | 32,56 | 32,86 | 0,18% | 485.404,00 |
| 14.10.2025 | 32,84 | 33,18 | 32,48 | 32,80 | 2,12% | 655.893,00 |
| 13.10.2025 | 32,06 | 32,24 | 31,90 | 32,12 | 0,44% | 476.851,00 |
| 10.10.2025 | 32,10 | 32,24 | 31,98 | 31,98 | -0,12% | 419.242,00 |
| 09.10.2025 | 31,68 | 32,16 | 31,68 | 32,02 | 0,76% | 438.724,00 |
| 08.10.2025 | 31,56 | 31,82 | 31,44 | 31,78 | 1,02% | 582.002,00 |
| 07.10.2025 | 31,94 | 31,96 | 31,26 | 31,46 | -1,69% | 630.960,00 |
| 06.10.2025 | 32,38 | 32,46 | 31,68 | 32,00 | -1,66% | 755.037,00 |
| 03.10.2025 | 33,00 | 33,04 | 32,38 | 32,54 | -1,27% | 455.003,00 |
| 02.10.2025 | 32,94 | 33,00 | 32,62 | 32,96 | 0,12% | 381.886,00 |
| 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 |