29,950€
-4,19%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,06 | 31,28 | 30,16 | 30,27 | -3,17% | - |
| 03.04.2025 | 30,92 | 31,56 | 30,90 | 31,26 | 0,64% | 796.709,00 |
| 02.04.2025 | 31,00 | 31,22 | 30,96 | 31,06 | -0,32% | 489.418,00 |
| 01.04.2025 | 31,40 | 31,40 | 31,06 | 31,16 | 0,78% | 505.990,00 |
| 31.03.2025 | 31,04 | 31,16 | 30,72 | 30,92 | -0,58% | 687.592,00 |
| 28.03.2025 | 30,78 | 31,18 | 30,78 | 31,10 | 1,04% | 424.471,00 |
| 27.03.2025 | 30,90 | 31,04 | 30,72 | 30,78 | -0,77% | 585.581,00 |
| 26.03.2025 | 30,66 | 31,12 | 30,66 | 31,02 | 1,17% | 509.419,00 |
| 25.03.2025 | 30,58 | 30,86 | 30,56 | 30,66 | 0,52% | 978.298,00 |
| 24.03.2025 | 30,58 | 30,72 | 30,32 | 30,50 | -0,33% | 516.980,00 |
| 21.03.2025 | 30,64 | 30,70 | 30,24 | 30,60 | -0,13% | 1.309.549,00 |
| 20.03.2025 | 30,50 | 30,64 | 30,34 | 30,64 | 0,72% | 664.797,00 |
| 19.03.2025 | 30,44 | 30,62 | 30,34 | 30,42 | 0,13% | 403.917,00 |
| 18.03.2025 | 30,44 | 30,46 | 30,06 | 30,38 | -0,07% | 508.627,00 |
| 17.03.2025 | 30,00 | 30,46 | 29,92 | 30,40 | 1,67% | 462.058,00 |
| 14.03.2025 | 29,66 | 29,98 | 29,62 | 29,90 | 0,95% | 507.468,00 |
| 13.03.2025 | 29,80 | 29,80 | 29,62 | 29,62 | -0,67% | 497.987,00 |
| 12.03.2025 | 29,64 | 29,96 | 29,62 | 29,82 | 0,61% | 460.370,00 |
| 11.03.2025 | 30,30 | 30,42 | 29,58 | 29,64 | -2,18% | 835.231,00 |
| 10.03.2025 | 30,08 | 30,58 | 30,04 | 30,30 | 1,00% | 688.102,00 |
| 07.03.2025 | 29,42 | 30,32 | 29,34 | 30,00 | 1,97% | 893.292,00 |
| 06.03.2025 | 29,94 | 30,04 | 29,10 | 29,42 | -1,67% | 1.101.728,00 |
| 05.03.2025 | 30,06 | 30,32 | 29,92 | 29,92 | -0,93% | 687.339,00 |
| 04.03.2025 | 29,92 | 30,24 | 29,80 | 30,20 | -2,01% | 657.536,00 |
| 03.03.2025 | 30,56 | 30,84 | 30,56 | 30,82 | 0,39% | 602.785,00 |
| 28.02.2025 | 30,88 | 30,96 | 30,60 | 30,70 | -1,10% | 1.457.901,00 |
| 27.02.2025 | 30,84 | 31,04 | 30,80 | 31,04 | 0,65% | 595.354,00 |
| 26.02.2025 | 30,64 | 30,92 | 30,64 | 30,84 | 0,46% | 878.901,00 |
| 25.02.2025 | 30,40 | 30,88 | 30,38 | 30,70 | 1,19% | 585.117,00 |
| 24.02.2025 | 30,40 | 30,48 | 30,06 | 30,34 | 0,20% | 573.608,00 |
| 21.02.2025 | 29,92 | 30,28 | 29,88 | 30,28 | 1,27% | 687.433,00 |
| 20.02.2025 | 29,72 | 30,00 | 29,66 | 29,90 | 0,67% | 470.846,00 |
| 19.02.2025 | 29,66 | 29,86 | 29,56 | 29,70 | -0,13% | 467.649,00 |
| 18.02.2025 | 29,80 | 29,86 | 29,64 | 29,74 | -0,47% | 338.736,00 |
| 17.02.2025 | 29,94 | 29,96 | 29,68 | 29,88 | -0,07% | 586.274,00 |
| 14.02.2025 | 30,58 | 30,66 | 29,80 | 29,90 | 0,95% | 723.853,00 |
| 13.02.2025 | 29,50 | 29,90 | 29,32 | 29,62 | 1,65% | 911.859,00 |
| 12.02.2025 | 29,20 | 29,38 | 28,90 | 29,14 | 0,00% | 537.236,00 |
| 11.02.2025 | 29,04 | 29,26 | 29,00 | 29,14 | 0,28% | 405.563,00 |
| 10.02.2025 | 28,84 | 29,28 | 28,84 | 29,06 | 1,11% | 598.922,00 |
| 07.02.2025 | 28,68 | 28,94 | 28,60 | 28,74 | 0,21% | 627.377,00 |
| 06.02.2025 | 28,74 | 28,82 | 28,58 | 28,68 | -0,21% | 832.830,00 |
| 05.02.2025 | 28,56 | 28,74 | 28,46 | 28,74 | 0,91% | 444.730,00 |
| 04.02.2025 | 28,56 | 28,64 | 28,34 | 28,48 | -0,63% | 323.165,00 |
| 03.02.2025 | 28,30 | 28,66 | 28,24 | 28,66 | -0,14% | 496.736,00 |
| 31.01.2025 | 28,44 | 28,74 | 28,34 | 28,70 | 0,91% | 627.714,00 |
| 30.01.2025 | 28,04 | 28,68 | 28,04 | 28,44 | 1,35% | 583.740,00 |
| 29.01.2025 | 28,12 | 28,22 | 27,94 | 28,06 | -0,28% | 454.670,00 |
| 28.01.2025 | 27,94 | 28,34 | 27,92 | 28,14 | 0,79% | 634.433,00 |
| 27.01.2025 | 27,64 | 28,10 | 27,56 | 27,92 | 0,79% | 444.395,00 |
| 24.01.2025 | 28,10 | 28,24 | 27,56 | 27,70 | -1,07% | 662.436,00 |
| 23.01.2025 | 27,94 | 28,04 | 27,82 | 28,00 | 0,14% | 488.738,00 |
| 22.01.2025 | 28,20 | 28,20 | 27,90 | 27,96 | -0,85% | 563.775,00 |
| 21.01.2025 | 28,26 | 28,34 | 28,02 | 28,20 | -0,49% | 362.450,00 |
| 20.01.2025 | 28,46 | 28,46 | 28,16 | 28,34 | -0,42% | 256.425,00 |
| 17.01.2025 | 28,64 | 28,68 | 28,42 | 28,46 | -0,21% | 621.905,00 |
| 16.01.2025 | 28,36 | 28,62 | 28,20 | 28,52 | -1,04% | 618.119,00 |
| 15.01.2025 | 28,20 | 28,82 | 28,14 | 28,82 | 2,93% | 624.429,00 |
| 14.01.2025 | 28,10 | 28,12 | 27,78 | 28,00 | 1,60% | 791.906,00 |
| 13.01.2025 | 27,80 | 27,86 | 27,32 | 27,56 | -1,08% | 580.034,00 |
| 10.01.2025 | 28,18 | 28,26 | 27,76 | 27,86 | -1,07% | 378.332,00 |
| 09.01.2025 | 27,94 | 28,20 | 27,84 | 28,16 | 0,64% | 501.841,00 |
| 08.01.2025 | 27,98 | 28,06 | 27,58 | 27,98 | -0,07% | 610.407,00 |
| 07.01.2025 | 28,16 | 28,38 | 27,96 | 28,00 | -0,36% | 620.330,00 |
| 06.01.2025 | 28,26 | 28,30 | 27,98 | 28,10 | -0,28% | 425.168,00 |
| 03.01.2025 | 28,32 | 28,44 | 28,08 | 28,18 | 0,28% | 437.027,00 |
| 02.01.2025 | 28,08 | 28,10 | 27,88 | 28,10 | 1,08% | 359.643,00 |
| 31.12.2024 | 27,78 | 27,86 | 27,70 | 27,80 | 0,00% | 294.238,00 |
| 30.12.2024 | 27,90 | 27,92 | 27,78 | 27,80 | -0,57% | 286.607,00 |
| 27.12.2024 | 27,82 | 27,96 | 27,74 | 27,96 | 0,50% | 334.026,00 |
| 24.12.2024 | 27,82 | 27,92 | 27,80 | 27,82 | 0,22% | 155.613,00 |
| 23.12.2024 | 27,84 | 27,86 | 27,72 | 27,76 | -0,57% | 403.597,00 |
| 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 | 1,39% | 777.448,00 |
| 21.11.2024 | 28,82 | 28,86 | 28,36 | 28,76 | -0,28% | 738.920,00 |
| 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 |