23,975€
0,23%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,98 | 24,09 | 23,85 | 23,98 | 0,23% | - |
27.03.2024 | 23,82 | 23,94 | 23,68 | 23,92 | 0,50% | 492.217,00 |
26.03.2024 | 23,74 | 23,89 | 23,55 | 23,80 | 0,25% | 645.121,00 |
25.03.2024 | 23,44 | 23,74 | 23,42 | 23,74 | 1,02% | 535.149,00 |
22.03.2024 | 23,45 | 23,72 | 23,43 | 23,50 | -2,97% | 466.944,00 |
21.03.2024 | 24,31 | 24,42 | 24,19 | 24,22 | 0,83% | 805.683,00 |
20.03.2024 | 23,83 | 24,08 | 23,83 | 24,02 | 0,59% | 354.040,00 |
19.03.2024 | 23,87 | 23,98 | 23,79 | 23,88 | 0,21% | 502.644,00 |
18.03.2024 | 23,65 | 23,89 | 23,60 | 23,83 | 0,80% | 441.564,00 |
15.03.2024 | 23,82 | 23,88 | 23,63 | 23,64 | -0,63% | 1.077.287,00 |
14.03.2024 | 23,98 | 24,12 | 23,71 | 23,79 | -0,59% | 739.047,00 |
13.03.2024 | 24,02 | 24,19 | 23,88 | 23,93 | -0,04% | 515.317,00 |
12.03.2024 | 24,02 | 24,30 | 23,94 | 23,94 | -0,21% | 477.344,00 |
11.03.2024 | 23,68 | 23,99 | 23,66 | 23,99 | 1,05% | 703.586,00 |
08.03.2024 | 23,55 | 23,90 | 23,37 | 23,74 | 1,15% | 395.964,00 |
07.03.2024 | 23,45 | 23,90 | 23,38 | 23,47 | -0,25% | 618.527,00 |
06.03.2024 | 23,43 | 23,87 | 23,43 | 23,53 | 0,30% | 626.444,00 |
05.03.2024 | 23,43 | 23,50 | 23,29 | 23,46 | 0,04% | 553.884,00 |
04.03.2024 | 23,55 | 23,63 | 23,28 | 23,45 | -0,13% | 492.139,00 |
01.03.2024 | 23,54 | 23,67 | 23,29 | 23,48 | 0,00% | 607.599,00 |
29.02.2024 | 23,58 | 23,86 | 23,48 | 23,48 | -0,34% | 1.454.972,00 |
28.02.2024 | 24,12 | 24,17 | 23,32 | 23,56 | -2,40% | 1.020.395,00 |
27.02.2024 | 24,01 | 24,38 | 24,01 | 24,14 | 0,37% | 525.001,00 |
26.02.2024 | 24,02 | 24,26 | 24,00 | 24,05 | 0,12% | 570.912,00 |
23.02.2024 | 23,92 | 24,10 | 23,89 | 24,02 | 0,38% | 420.978,00 |
22.02.2024 | 23,90 | 24,14 | 23,74 | 23,93 | 0,13% | 770.689,00 |
21.02.2024 | 23,70 | 24,09 | 23,70 | 23,90 | 0,84% | 683.772,00 |
20.02.2024 | 23,68 | 23,70 | 23,48 | 23,70 | -0,34% | 411.062,00 |
19.02.2024 | 23,64 | 23,89 | 23,54 | 23,78 | 0,42% | 510.545,00 |
16.02.2024 | 23,44 | 23,82 | 23,24 | 23,68 | 1,37% | 849.140,00 |
15.02.2024 | 23,06 | 23,51 | 22,78 | 23,36 | 2,95% | 1.323.391,00 |
14.02.2024 | 23,07 | 23,09 | 22,69 | 22,69 | -1,65% | 944.531,00 |
13.02.2024 | 23,44 | 23,52 | 22,89 | 23,07 | -1,54% | 716.757,00 |
12.02.2024 | 23,38 | 23,63 | 23,38 | 23,43 | 0,69% | 634.075,00 |
09.02.2024 | 23,40 | 23,52 | 23,09 | 23,27 | -0,60% | 770.763,00 |
08.02.2024 | 23,62 | 23,74 | 23,41 | 23,41 | -0,68% | 668.644,00 |
07.02.2024 | 23,73 | 23,82 | 23,52 | 23,57 | -0,76% | 604.309,00 |
06.02.2024 | 23,71 | 23,85 | 23,62 | 23,75 | 0,59% | 774.631,00 |
05.02.2024 | 23,52 | 23,81 | 23,52 | 23,61 | 0,30% | 382.889,00 |
02.02.2024 | 23,79 | 23,93 | 23,50 | 23,54 | -0,59% | 484.132,00 |
01.02.2024 | 23,90 | 23,92 | 23,52 | 23,68 | -1,70% | 1.021.080,00 |
31.01.2024 | 24,14 | 24,18 | 24,05 | 24,09 | 0,25% | 485.201,00 |
30.01.2024 | 24,07 | 24,27 | 23,86 | 24,03 | 0,97% | 652.946,00 |
29.01.2024 | 23,86 | 23,86 | 23,60 | 23,80 | -0,08% | 454.680,00 |
26.01.2024 | 23,70 | 23,94 | 23,49 | 23,82 | 0,76% | 683.717,00 |
25.01.2024 | 23,45 | 23,67 | 23,39 | 23,64 | 0,42% | 492.346,00 |
24.01.2024 | 23,55 | 23,69 | 23,48 | 23,54 | 0,73% | 724.485,00 |
23.01.2024 | 23,70 | 23,70 | 23,31 | 23,37 | -1,23% | 619.475,00 |
22.01.2024 | 23,70 | 23,97 | 23,58 | 23,66 | -0,04% | 653.797,00 |
19.01.2024 | 23,82 | 23,89 | 23,48 | 23,67 | -0,17% | 635.267,00 |
18.01.2024 | 23,85 | 23,88 | 23,55 | 23,71 | -0,46% | 537.382,00 |
17.01.2024 | 24,00 | 24,01 | 23,57 | 23,82 | -1,57% | 950.897,00 |
16.01.2024 | 24,20 | 24,38 | 24,07 | 24,20 | -0,29% | 407.736,00 |
15.01.2024 | 24,20 | 24,46 | 24,18 | 24,27 | 0,46% | 325.153,00 |
12.01.2024 | 24,61 | 24,82 | 23,99 | 24,16 | -1,31% | 935.115,00 |
11.01.2024 | 24,66 | 24,76 | 24,48 | 24,48 | -0,20% | 687.199,00 |
10.01.2024 | 24,70 | 24,90 | 24,53 | 24,53 | -0,93% | 535.666,00 |
09.01.2024 | 24,87 | 24,90 | 24,65 | 24,76 | -0,36% | 472.656,00 |
08.01.2024 | 24,68 | 24,85 | 24,31 | 24,85 | 0,32% | 437.376,00 |
05.01.2024 | 24,64 | 24,77 | 24,42 | 24,77 | 0,20% | 427.659,00 |
04.01.2024 | 24,61 | 24,91 | 24,55 | 24,72 | 0,24% | 446.356,00 |
03.01.2024 | 24,76 | 24,89 | 24,50 | 24,66 | -0,40% | 664.073,00 |
02.01.2024 | 24,74 | 24,96 | 24,70 | 24,76 | 0,32% | 370.740,00 |
29.12.2023 | 24,79 | 24,90 | 24,68 | 24,68 | -0,80% | 331.804,00 |
28.12.2023 | 24,95 | 25,02 | 24,78 | 24,88 | -0,08% | 310.079,00 |
27.12.2023 | 24,75 | 24,94 | 24,75 | 24,90 | 0,52% | 335.648,00 |
22.12.2023 | 24,70 | 24,86 | 24,66 | 24,77 | 0,28% | 268.051,00 |
21.12.2023 | 24,55 | 24,77 | 24,55 | 24,70 | -0,36% | 555.752,00 |
20.12.2023 | 24,72 | 24,89 | 24,70 | 24,79 | 0,77% | 624.398,00 |
19.12.2023 | 24,44 | 24,79 | 24,44 | 24,60 | 0,70% | 625.243,00 |
18.12.2023 | 24,26 | 24,60 | 24,22 | 24,43 | 0,12% | 570.668,00 |
15.12.2023 | 24,86 | 25,03 | 24,28 | 24,40 | -1,69% | 2.371.685,00 |
14.12.2023 | 24,31 | 24,96 | 24,31 | 24,82 | 4,90% | 1.827.657,00 |
13.12.2023 | 23,50 | 23,79 | 23,44 | 23,66 | 0,81% | 645.643,00 |
12.12.2023 | 23,63 | 23,74 | 23,36 | 23,47 | -0,47% | 718.125,00 |
11.12.2023 | 23,60 | 23,64 | 23,47 | 23,58 | 0,00% | 501.521,00 |
08.12.2023 | 23,50 | 23,76 | 23,40 | 23,58 | 0,21% | 520.394,00 |
07.12.2023 | 23,30 | 23,65 | 23,01 | 23,53 | 0,73% | 968.238,00 |
06.12.2023 | 23,44 | 23,47 | 23,24 | 23,36 | -0,13% | 627.655,00 |
05.12.2023 | 23,25 | 23,48 | 23,17 | 23,39 | 0,39% | 521.931,00 |
04.12.2023 | 23,49 | 23,62 | 23,30 | 23,30 | -0,43% | 637.947,00 |
01.12.2023 | 23,16 | 23,45 | 23,03 | 23,40 | 1,30% | 593.857,00 |
30.11.2023 | 23,12 | 23,27 | 23,06 | 23,10 | 0,00% | 1.510.335,00 |
29.11.2023 | 22,98 | 23,26 | 22,95 | 23,10 | 0,57% | 481.376,00 |
28.11.2023 | 22,90 | 23,06 | 22,77 | 22,97 | 0,04% | 430.201,00 |
27.11.2023 | 22,75 | 23,11 | 22,72 | 22,96 | 0,66% | 550.885,00 |
24.11.2023 | 22,88 | 23,03 | 22,80 | 22,81 | -0,26% | 391.651,00 |
23.11.2023 | 22,68 | 22,87 | 22,63 | 22,87 | 0,75% | 343.546,00 |
22.11.2023 | 22,51 | 23,04 | 22,51 | 22,70 | 0,53% | 548.580,00 |
21.11.2023 | 23,08 | 23,15 | 22,58 | 22,58 | -2,08% | 770.493,00 |
20.11.2023 | 23,10 | 23,19 | 22,89 | 23,06 | -0,13% | 673.549,00 |
17.11.2023 | 22,81 | 23,17 | 22,81 | 23,09 | 1,49% | 753.073,00 |
16.11.2023 | 22,82 | 23,04 | 22,70 | 22,75 | -0,52% | 636.800,00 |
15.11.2023 | 23,20 | 23,23 | 22,82 | 22,87 | -1,46% | 822.108,00 |
14.11.2023 | 22,40 | 23,21 | 22,40 | 23,21 | 3,25% | 1.243.691,00 |
13.11.2023 | 22,62 | 22,79 | 22,48 | 22,48 | -0,35% | 451.598,00 |
10.11.2023 | 22,47 | 22,64 | 22,40 | 22,56 | -0,35% | 641.578,00 |
09.11.2023 | 22,69 | 22,83 | 22,53 | 22,64 | 0,09% | 808.427,00 |
08.11.2023 | 22,39 | 22,70 | 22,39 | 22,62 | 0,40% | 816.918,00 |
07.11.2023 | 23,12 | 23,12 | 22,53 | 22,53 | -5,65% | 2.577.399,00 |