27,790€
-0,47%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 27,81 | 27,88 | 27,72 | 27,79 | -0,47% | - |
| 20.12.2024 | 27,42 | 27,96 | 27,32 | 27,92 | 1,31% | 1.876.539,00 |
| 19.12.2024 | 27,60 | 27,74 | 27,36 | 27,56 | -1,15% | 1.026.254,00 |
| 18.12.2024 | 27,84 | 27,98 | 27,76 | 27,88 | 0,36% | 536.681,00 |
| 17.12.2024 | 27,64 | 27,92 | 27,62 | 27,78 | -0,07% | 699.907,00 |
| 16.12.2024 | 28,02 | 28,06 | 27,60 | 27,80 | -0,71% | 821.227,00 |
| 13.12.2024 | 27,80 | 28,08 | 27,78 | 28,00 | 0,36% | 613.786,00 |
| 12.12.2024 | 27,90 | 27,96 | 27,80 | 27,90 | 0,36% | 401.073,00 |
| 11.12.2024 | 27,80 | 27,92 | 27,60 | 27,80 | -0,29% | 576.288,00 |
| 10.12.2024 | 27,54 | 28,02 | 27,30 | 27,88 | -0,71% | 1.042.151,00 |
| 09.12.2024 | 28,84 | 28,84 | 27,86 | 28,08 | -2,77% | 839.823,00 |
| 06.12.2024 | 28,20 | 28,88 | 28,16 | 28,88 | 2,48% | 869.388,00 |
| 05.12.2024 | 28,20 | 28,48 | 28,16 | 28,18 | -0,28% | 580.718,00 |
| 04.12.2024 | 27,88 | 28,36 | 27,82 | 28,26 | 0,21% | 632.881,00 |
| 03.12.2024 | 28,08 | 28,32 | 27,94 | 28,20 | 0,43% | 497.095,00 |
| 02.12.2024 | 28,38 | 28,40 | 27,88 | 28,08 | -1,89% | 666.931,00 |
| 29.11.2024 | 28,40 | 28,68 | 28,40 | 28,62 | 0,49% | 459.526,00 |
| 28.11.2024 | 28,46 | 28,56 | 28,30 | 28,48 | 0,07% | 462.040,00 |
| 27.11.2024 | 28,30 | 28,52 | 28,06 | 28,46 | 0,57% | 719.661,00 |
| 26.11.2024 | 28,50 | 28,56 | 28,18 | 28,30 | -0,98% | 510.233,00 |
| 25.11.2024 | 29,30 | 29,32 | 28,08 | 28,58 | -1,99% | 1.698.423,00 |
| 22.11.2024 | 28,78 | 29,18 | 28,74 | 29,16 | 1,18% | 777.448,00 |
| 21.11.2024 | 28,80 | 28,89 | 28,35 | 28,82 | -0,07% | - |
| 20.11.2024 | 28,98 | 29,10 | 28,56 | 28,84 | -0,48% | 523.895,00 |
| 19.11.2024 | 28,82 | 29,06 | 28,78 | 28,98 | 0,49% | 527.090,00 |
| 18.11.2024 | 29,02 | 29,02 | 28,74 | 28,84 | -0,62% | 374.619,00 |
| 15.11.2024 | 28,90 | 29,06 | 28,84 | 29,02 | 0,21% | 627.652,00 |
| 14.11.2024 | 28,76 | 29,06 | 28,74 | 28,96 | 1,05% | 587.825,00 |
| 13.11.2024 | 28,54 | 28,80 | 28,46 | 28,66 | 0,07% | 575.539,00 |
| 12.11.2024 | 28,76 | 28,76 | 28,42 | 28,64 | -0,56% | 809.609,00 |
| 11.11.2024 | 28,90 | 28,92 | 28,72 | 28,80 | 0,28% | 344.213,00 |
| 08.11.2024 | 28,50 | 28,78 | 28,48 | 28,72 | 0,91% | 445.232,00 |
| 07.11.2024 | 28,34 | 28,62 | 28,30 | 28,46 | 0,21% | 478.358,00 |
| 06.11.2024 | 28,90 | 29,04 | 28,34 | 28,40 | -1,53% | 742.206,00 |
| 05.11.2024 | 29,00 | 29,12 | 28,68 | 28,84 | -1,10% | 599.359,00 |
| 04.11.2024 | 29,26 | 29,34 | 29,08 | 29,16 | -0,75% | 398.815,00 |
| 01.11.2024 | 29,30 | 29,58 | 29,30 | 29,38 | 0,07% | 361.586,00 |
| 31.10.2024 | 29,40 | 29,50 | 29,10 | 29,36 | -0,54% | 594.273,00 |
| 30.10.2024 | 29,70 | 29,82 | 29,34 | 29,52 | -0,87% | 575.974,00 |
| 29.10.2024 | 29,90 | 30,12 | 29,68 | 29,78 | -0,07% | 490.521,00 |
| 28.10.2024 | 29,60 | 29,88 | 29,58 | 29,80 | 0,88% | 480.647,00 |
| 25.10.2024 | 29,64 | 29,76 | 29,50 | 29,54 | -0,61% | 349.850,00 |
| 24.10.2024 | 29,62 | 29,88 | 29,62 | 29,72 | 0,47% | 386.852,00 |
| 23.10.2024 | 29,54 | 29,92 | 29,50 | 29,58 | 0,20% | 554.102,00 |
| 22.10.2024 | 29,80 | 29,84 | 29,44 | 29,52 | -1,53% | 747.953,00 |
| 21.10.2024 | 30,20 | 30,22 | 29,90 | 29,98 | -0,79% | 493.948,00 |
| 18.10.2024 | 30,18 | 30,26 | 30,00 | 30,22 | -0,20% | 479.587,00 |
| 17.10.2024 | 30,08 | 30,42 | 30,08 | 30,28 | 0,66% | 764.261,00 |
| 16.10.2024 | 29,98 | 30,24 | 29,90 | 30,08 | 0,47% | 378.965,00 |
| 15.10.2024 | 29,65 | 29,99 | 29,58 | 29,94 | 1,15% | - |
| 14.10.2024 | 29,68 | 29,68 | 29,38 | 29,60 | -0,40% | 322.461,00 |
| 11.10.2024 | 29,30 | 29,82 | 29,30 | 29,72 | 1,23% | 681.632,00 |
| 10.10.2024 | 29,50 | 29,58 | 29,20 | 29,36 | -0,47% | 600.370,00 |
| 09.10.2024 | 29,36 | 29,56 | 29,22 | 29,50 | 0,75% | 387.294,00 |
| 08.10.2024 | 29,10 | 29,32 | 29,02 | 29,28 | 0,62% | 521.739,00 |
| 07.10.2024 | 29,10 | 29,20 | 28,86 | 29,10 | 0,14% | 428.545,00 |
| 04.10.2024 | 28,90 | 29,42 | 28,86 | 29,06 | 0,48% | 555.159,00 |
| 03.10.2024 | 29,08 | 29,20 | 28,74 | 28,92 | -0,82% | 658.595,00 |
| 02.10.2024 | 29,54 | 29,59 | 29,14 | 29,16 | -1,55% | 688.706,00 |
| 01.10.2024 | 29,54 | 29,82 | 29,40 | 29,62 | 0,61% | 726.966,00 |
| 30.09.2024 | 29,54 | 29,54 | 29,12 | 29,44 | -0,54% | 945.213,00 |
| 27.09.2024 | 29,50 | 29,72 | 29,44 | 29,60 | -0,40% | 583.641,00 |
| 26.09.2024 | 29,70 | 29,96 | 29,50 | 29,72 | 0,34% | 646.377,00 |
| 25.09.2024 | 29,40 | 29,68 | 29,40 | 29,62 | 0,54% | 471.603,00 |
| 24.09.2024 | 29,70 | 29,70 | 29,14 | 29,46 | -0,67% | 570.961,00 |
| 23.09.2024 | 29,26 | 29,66 | 29,22 | 29,66 | 1,30% | 526.773,00 |
| 20.09.2024 | 29,28 | 29,44 | 29,22 | 29,28 | -0,07% | 1.035.229,00 |
| 19.09.2024 | 29,42 | 29,62 | 29,14 | 29,30 | 0,62% | 800.710,00 |
| 18.09.2024 | 29,10 | 29,28 | 29,06 | 29,12 | 0,00% | 687.341,00 |
| 17.09.2024 | 29,30 | 29,34 | 29,00 | 29,12 | -0,21% | 739.036,00 |
| 16.09.2024 | 29,14 | 29,26 | 29,04 | 29,18 | 0,00% | 457.359,00 |
| 13.09.2024 | 28,96 | 29,22 | 28,86 | 29,18 | 0,97% | 959.827,00 |
| 12.09.2024 | 28,64 | 28,94 | 28,50 | 28,90 | 1,40% | 916.566,00 |
| 11.09.2024 | 28,46 | 28,52 | 28,22 | 28,50 | 0,49% | 722.183,00 |
| 10.09.2024 | 27,80 | 28,46 | 27,78 | 28,36 | 1,65% | 653.335,00 |
| 09.09.2024 | 28,24 | 28,38 | 27,82 | 27,90 | -0,78% | 472.590,00 |
| 06.09.2024 | 27,98 | 28,20 | 27,88 | 28,12 | 0,29% | 605.098,00 |
| 05.09.2024 | 27,94 | 28,34 | 27,86 | 28,04 | 1,67% | 769.190,00 |
| 04.09.2024 | 27,42 | 27,66 | 27,38 | 27,58 | 0,51% | 559.377,00 |
| 03.09.2024 | 27,26 | 27,44 | 27,18 | 27,44 | 0,73% | 513.800,00 |
| 02.09.2024 | 27,10 | 27,36 | 26,94 | 27,24 | 0,67% | 469.524,00 |
| 30.08.2024 | 26,86 | 27,18 | 26,86 | 27,06 | 1,05% | 1.124.994,00 |
| 29.08.2024 | 27,16 | 27,26 | 26,70 | 26,78 | -1,40% | 607.943,00 |
| 28.08.2024 | 27,20 | 27,20 | 26,98 | 27,16 | 0,07% | 565.011,00 |
| 27.08.2024 | 27,10 | 27,20 | 26,98 | 27,14 | 0,00% | 297.537,00 |
| 26.08.2024 | 27,04 | 27,16 | 27,00 | 27,14 | 0,59% | 466.345,00 |
| 23.08.2024 | 26,94 | 26,98 | 26,78 | 26,98 | 0,52% | 452.482,00 |
| 22.08.2024 | 26,78 | 26,98 | 26,76 | 26,84 | 0,52% | 539.901,00 |
| 21.08.2024 | 26,54 | 26,74 | 26,54 | 26,70 | 0,38% | 460.895,00 |
| 20.08.2024 | 26,66 | 26,74 | 26,58 | 26,60 | -0,15% | 420.093,00 |
| 19.08.2024 | 26,60 | 26,82 | 26,54 | 26,64 | 0,38% | 302.447,00 |
| 16.08.2024 | 26,76 | 26,76 | 26,34 | 26,54 | -0,67% | 438.758,00 |
| 15.08.2024 | 26,72 | 26,78 | 26,54 | 26,72 | 0,45% | 267.073,00 |
| 14.08.2024 | 26,58 | 26,70 | 26,52 | 26,60 | 0,91% | 528.671,00 |
| 13.08.2024 | 26,40 | 26,44 | 26,20 | 26,36 | 0,23% | 551.319,00 |
| 12.08.2024 | 26,50 | 26,58 | 26,26 | 26,30 | -0,53% | 360.030,00 |
| 09.08.2024 | 26,36 | 26,72 | 26,36 | 26,44 | 0,30% | 411.157,00 |
| 08.08.2024 | 26,40 | 26,46 | 26,20 | 26,36 | -0,60% | 490.250,00 |
| 07.08.2024 | 26,50 | 26,68 | 26,42 | 26,52 | 1,14% | 589.546,00 |
| 06.08.2024 | 26,44 | 26,46 | 25,92 | 26,22 | -0,53% | 624.511,00 |