34,060€
0,06%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 34,20 | 34,36 | 33,96 | 34,20 | 0,47% | 351.268,00 |
| 13.05.2026 | 34,64 | 34,66 | 34,04 | 34,04 | -1,90% | 552.410,00 |
| 12.05.2026 | 34,46 | 35,12 | 34,30 | 34,70 | 0,06% | 493.298,00 |
| 11.05.2026 | 34,44 | 34,76 | 34,30 | 34,68 | 0,46% | 411.133,00 |
| 08.05.2026 | 34,20 | 34,68 | 34,02 | 34,52 | 0,47% | 605.730,00 |
| 07.05.2026 | 34,78 | 34,84 | 33,94 | 34,36 | -0,64% | 880.380,00 |
| 06.05.2026 | 34,50 | 34,82 | 34,28 | 34,58 | 0,88% | 732.183,00 |
| 05.05.2026 | 34,06 | 34,52 | 34,06 | 34,28 | 0,65% | 359.466,00 |
| 04.05.2026 | 34,64 | 34,64 | 33,78 | 34,06 | -1,16% | 350.671,00 |
| 30.04.2026 | 34,22 | 34,46 | 34,01 | 34,46 | 0,29% | 575.899,00 |
| 29.04.2026 | 34,90 | 34,92 | 34,36 | 34,36 | -1,77% | 326.687,00 |
| 28.04.2026 | 34,74 | 34,98 | 34,58 | 34,98 | 0,46% | 430.547,00 |
| 27.04.2026 | 34,90 | 34,92 | 34,60 | 34,82 | 0,00% | 399.146,00 |
| 24.04.2026 | 34,80 | 35,02 | 34,68 | 34,82 | -0,34% | 514.979,00 |
| 23.04.2026 | 35,02 | 35,02 | 34,56 | 34,94 | -0,46% | 468.546,00 |
| 22.04.2026 | 35,00 | 35,40 | 34,92 | 35,10 | 0,40% | 337.453,00 |
| 21.04.2026 | 35,26 | 35,50 | 34,96 | 34,96 | -1,08% | 344.602,00 |
| 20.04.2026 | 35,22 | 35,52 | 35,14 | 35,34 | 0,00% | 358.891,00 |
| 17.04.2026 | 35,20 | 35,34 | 34,92 | 35,34 | 0,63% | 655.492,00 |
| 16.04.2026 | 35,20 | 35,44 | 35,06 | 35,12 | -0,17% | 522.675,00 |
| 15.04.2026 | 35,34 | 35,38 | 35,02 | 35,18 | -0,06% | 648.114,00 |
| 14.04.2026 | 34,78 | 35,36 | 34,68 | 35,20 | 1,50% | 1.151.470,00 |
| 13.04.2026 | 34,74 | 34,90 | 34,50 | 34,68 | -0,34% | 1.106.007,00 |
| 10.04.2026 | 34,74 | 35,04 | 34,70 | 34,80 | 0,00% | 977.056,00 |
| 09.04.2026 | 34,30 | 34,80 | 34,14 | 34,80 | 1,87% | 1.005.659,00 |
| 08.04.2026 | 34,66 | 34,72 | 33,82 | 34,16 | 1,67% | 976.097,00 |
| 07.04.2026 | 33,86 | 34,12 | 33,52 | 33,60 | -0,36% | 913.384,00 |
| 02.04.2026 | 33,30 | 33,76 | 33,10 | 33,72 | 0,78% | 877.945,00 |
| 01.04.2026 | 32,92 | 33,46 | 32,92 | 33,46 | 3,21% | 1.163.599,00 |
| 31.03.2026 | 32,26 | 32,66 | 32,26 | 32,42 | 0,93% | 1.173.559,00 |
| 30.03.2026 | 31,74 | 32,12 | 31,42 | 32,12 | 3,48% | 1.264.761,00 |
| 27.03.2026 | 31,30 | 31,38 | 30,86 | 31,04 | -0,83% | 1.099.367,00 |
| 26.03.2026 | 31,06 | 31,56 | 31,06 | 31,30 | 0,06% | 940.793,00 |
| 25.03.2026 | 31,76 | 32,00 | 31,12 | 31,28 | -0,57% | 1.114.961,00 |
| 24.03.2026 | 31,58 | 31,90 | 31,32 | 31,46 | -0,19% | 982.039,00 |
| 23.03.2026 | 31,74 | 32,54 | 31,42 | 31,52 | -2,17% | 1.547.689,00 |
| 20.03.2026 | 32,92 | 33,18 | 32,12 | 32,22 | -1,35% | 1.713.364,00 |
| 19.03.2026 | 33,40 | 33,44 | 32,66 | 32,66 | -2,45% | 1.160.677,00 |
| 18.03.2026 | 33,50 | 33,84 | 33,30 | 33,48 | 0,48% | 951.348,00 |
| 17.03.2026 | 33,00 | 33,52 | 33,00 | 33,32 | 0,97% | 769.403,00 |
| 16.03.2026 | 32,30 | 33,12 | 32,30 | 33,00 | 2,55% | 854.630,00 |
| 13.03.2026 | 31,82 | 32,68 | 31,80 | 32,18 | 1,13% | 675.440,00 |
| 12.03.2026 | 31,70 | 32,02 | 31,46 | 31,82 | 0,06% | 647.889,00 |
| 11.03.2026 | 32,30 | 32,30 | 31,72 | 31,80 | -1,73% | 853.202,00 |
| 10.03.2026 | 32,32 | 32,64 | 32,30 | 32,36 | 1,13% | 805.506,00 |
| 09.03.2026 | 32,66 | 32,76 | 31,98 | 32,00 | -3,32% | 851.892,00 |
| 06.03.2026 | 33,56 | 33,60 | 32,72 | 33,10 | -3,33% | 847.690,00 |
| 05.03.2026 | 34,80 | 35,12 | 34,24 | 34,24 | -1,83% | 1.026.483,00 |
| 04.03.2026 | 34,80 | 35,18 | 34,60 | 34,88 | 0,40% | 635.847,00 |
| 03.03.2026 | 35,10 | 35,16 | 34,36 | 34,74 | -2,25% | 831.754,00 |
| 02.03.2026 | 35,48 | 35,62 | 35,10 | 35,54 | -0,22% | 770.152,00 |
| 27.02.2026 | 35,30 | 36,06 | 35,26 | 35,62 | 0,79% | 2.463.190,00 |
| 26.02.2026 | 34,70 | 35,42 | 34,70 | 35,34 | 1,79% | 590.963,00 |
| 25.02.2026 | 34,60 | 34,98 | 34,46 | 34,72 | 0,17% | 574.825,00 |
| 24.02.2026 | 34,34 | 35,10 | 34,32 | 34,66 | 0,64% | 684.098,00 |
| 23.02.2026 | 34,06 | 34,70 | 33,82 | 34,44 | 1,29% | 519.007,00 |
| 20.02.2026 | 34,86 | 35,30 | 33,36 | 34,00 | -2,19% | 1.172.622,00 |
| 19.02.2026 | 34,52 | 34,90 | 34,32 | 34,76 | 0,46% | 502.445,00 |
| 18.02.2026 | 34,34 | 34,68 | 34,26 | 34,60 | 0,64% | 808.043,00 |
| 17.02.2026 | 33,56 | 34,38 | 33,54 | 34,38 | 2,32% | 432.973,00 |
| 16.02.2026 | 33,40 | 33,60 | 33,24 | 33,60 | 0,54% | 518.670,00 |
| 13.02.2026 | 32,98 | 33,50 | 32,84 | 33,42 | 1,83% | 570.719,00 |
| 12.02.2026 | 32,92 | 33,00 | 32,34 | 32,82 | -0,24% | 542.829,00 |
| 11.02.2026 | 32,62 | 33,12 | 32,44 | 32,90 | 0,98% | 499.194,00 |
| 10.02.2026 | 32,80 | 32,84 | 32,58 | 32,58 | -0,67% | 463.931,00 |
| 09.02.2026 | 32,84 | 32,98 | 32,60 | 32,80 | 0,06% | 427.460,00 |
| 06.02.2026 | 32,36 | 33,04 | 32,36 | 32,78 | 1,42% | 489.263,00 |
| 05.02.2026 | 31,80 | 32,32 | 31,58 | 32,32 | 1,89% | 668.236,00 |
| 04.02.2026 | 31,90 | 32,10 | 31,50 | 31,72 | -0,75% | 1.071.227,00 |
| 03.02.2026 | 32,56 | 32,66 | 31,62 | 31,96 | -1,48% | 769.983,00 |
| 02.02.2026 | 32,48 | 32,80 | 32,38 | 32,44 | 0,00% | 466.214,00 |
| 30.01.2026 | 32,30 | 32,44 | 32,22 | 32,44 | 0,50% | 514.229,00 |
| 29.01.2026 | 32,60 | 32,66 | 32,28 | 32,28 | -1,22% | 653.597,00 |
| 28.01.2026 | 32,44 | 32,78 | 32,26 | 32,68 | 0,62% | 351.041,00 |
| 27.01.2026 | 32,48 | 32,64 | 32,28 | 32,48 | -0,18% | 335.345,00 |
| 26.01.2026 | 32,56 | 32,66 | 32,36 | 32,54 | 0,25% | 264.089,00 |
| 23.01.2026 | 32,44 | 32,54 | 32,34 | 32,46 | -0,12% | 395.649,00 |
| 22.01.2026 | 32,60 | 32,84 | 32,30 | 32,50 | 0,31% | 432.900,00 |
| 21.01.2026 | 32,34 | 32,66 | 32,28 | 32,40 | -0,37% | 437.719,00 |
| 20.01.2026 | 32,70 | 32,76 | 32,26 | 32,52 | -0,67% | 732.023,00 |
| 19.01.2026 | 32,80 | 32,96 | 32,70 | 32,74 | -0,97% | 327.406,00 |
| 16.01.2026 | 33,12 | 33,42 | 33,00 | 33,06 | -0,12% | 524.242,00 |
| 15.01.2026 | 33,42 | 33,44 | 32,96 | 33,10 | -0,66% | 415.467,00 |
| 14.01.2026 | 32,98 | 33,32 | 32,92 | 33,32 | 1,09% | 507.238,00 |
| 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 |