Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 19,43 | 19,43 | 19,43 | 19,43 | 0,00% | - |
| 16.12.2021 | 19,52 | 19,54 | 19,43 | 19,43 | 1,62% | - |
| 15.12.2021 | 19,12 | 19,12 | 19,12 | 19,12 | 0,00% | - |
| 14.12.2021 | 19,12 | 19,12 | 19,12 | 19,12 | -0,98% | - |
| 09.12.2021 | 19,31 | 19,31 | 19,31 | 19,31 | -0,06% | - |
| 08.12.2021 | 19,32 | 19,32 | 19,30 | 19,32 | -0,01% | - |
| 02.12.2021 | 19,32 | 19,32 | 19,32 | 19,32 | 0,00% | - |
| 30.11.2021 | 19,32 | 19,32 | 19,32 | 19,32 | -3,48% | - |
| 29.11.2021 | 20,02 | 20,02 | 20,02 | 20,02 | 0,97% | - |
| 26.11.2021 | 20,72 | 20,72 | 19,83 | 19,83 | -4,32% | - |
| 25.11.2021 | 0,00 | 20,72 | 0,00 | 20,72 | inf% | - |
| 24.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 18.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 17.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.11.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -2,51% | - |
| 05.11.2021 | 21,68 | 22,15 | 21,63 | 22,15 | 1,93% | - |
| 04.11.2021 | 21,59 | 21,74 | 21,59 | 21,73 | 5,31% | - |
| 03.11.2021 | 20,33 | 20,64 | 20,33 | 20,64 | 1,53% | - |
| 02.11.2021 | 20,33 | 20,33 | 20,33 | 20,33 | -1,24% | - |
| 29.10.2021 | 20,64 | 20,64 | 20,56 | 20,58 | -1,20% | - |
| 28.10.2021 | 20,87 | 20,87 | 20,83 | 20,83 | -0,93% | - |
| 27.10.2021 | 21,01 | 21,03 | 20,96 | 21,03 | 0,29% | - |
| 25.10.2021 | 20,95 | 20,97 | 20,95 | 20,97 | 0,07% | - |
| 22.10.2021 | 0,00 | 20,95 | 0,00 | 20,95 | inf% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 18,89 | 18,89 | 18,89 | 18,89 | -0,92% | - |
| 08.10.2021 | 19,06 | 19,06 | 19,06 | 19,06 | 2,83% | - |
| 07.10.2021 | 18,54 | 18,54 | 18,54 | 18,54 | -0,22% | - |
| 06.10.2021 | 18,58 | 18,58 | 18,58 | 18,58 | inf% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.09.2021 | 20,82 | 20,82 | 20,82 | 20,82 | 0,00% | - |
| 07.09.2021 | 20,82 | 20,82 | 20,82 | 20,82 | 0,00% | - |
| 06.09.2021 | 20,82 | 20,82 | 20,82 | 20,82 | 0,00% | - |
| 03.09.2021 | 20,82 | 20,82 | 20,82 | 20,82 | 0,00% | - |
| 02.09.2021 | 20,82 | 20,82 | 20,82 | 20,82 | 0,00% | - |
| 31.08.2021 | 20,82 | 20,82 | 20,82 | 20,82 | 0,00% | - |
| 27.08.2021 | 20,82 | 20,82 | 20,82 | 20,82 | 0,87% | - |
| 26.08.2021 | 20,64 | 20,64 | 20,64 | 20,64 | 0,00% | - |
| 20.08.2021 | 20,64 | 20,64 | 20,64 | 20,64 | 0,00% | - |
| 19.08.2021 | 20,64 | 20,64 | 20,64 | 20,64 | 0,00% | - |
| 18.08.2021 | 20,64 | 20,64 | 20,64 | 20,64 | -1,15% | - |
| 17.08.2021 | 20,88 | 20,88 | 20,88 | 20,88 | -0,83% | - |
| 16.08.2021 | 21,05 | 21,05 | 21,05 | 21,05 | 0,00% | - |
| 13.08.2021 | 21,05 | 21,05 | 21,05 | 21,05 | -0,31% | - |
| 12.08.2021 | 20,84 | 21,13 | 20,80 | 21,12 | 1,71% | - |
| 11.08.2021 | 20,76 | 20,76 | 20,76 | 20,76 | 0,00% | - |
| 10.08.2021 | 20,69 | 20,77 | 20,69 | 20,76 | 1,39% | - |
| 09.08.2021 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | - |
| 06.08.2021 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | - |
| 05.08.2021 | 20,48 | 20,48 | 20,48 | 20,48 | -0,02% | - |
| 04.08.2021 | 20,47 | 20,50 | 20,44 | 20,48 | -1,16% | - |
| 02.08.2021 | 20,72 | 20,72 | 20,72 | 20,72 | -1,22% | - |
| 30.07.2021 | 21,14 | 21,14 | 20,94 | 20,98 | -0,78% | - |
| 29.07.2021 | 21,14 | 21,14 | 21,14 | 21,14 | -1,58% | - |
| 28.07.2021 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 26.07.2021 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 23.07.2021 | 20,55 | 21,50 | 20,55 | 21,48 | 4,54% | - |
| 22.07.2021 | 20,55 | 20,55 | 20,55 | 20,55 | 0,00% | - |
| 21.07.2021 | 20,61 | 20,61 | 20,55 | 20,55 | 1,36% | - |
| 20.07.2021 | 19,99 | 20,34 | 19,99 | 20,27 | 1,55% | - |
| 19.07.2021 | 20,82 | 20,82 | 19,88 | 19,96 | -4,39% | - |
| 16.07.2021 | 20,88 | 20,88 | 20,88 | 20,88 | -0,43% | - |
| 15.07.2021 | 22,21 | 22,21 | 20,96 | 20,97 | -5,58% | - |
| 14.07.2021 | 22,21 | 22,21 | 22,21 | 22,21 | 0,00% | - |
| 13.07.2021 | 22,29 | 22,33 | 22,13 | 22,21 | 2,44% | - |
| 12.07.2021 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 09.07.2021 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 08.07.2021 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 07.07.2021 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 05.07.2021 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 02.07.2021 | 21,68 | 21,68 | 21,68 | 21,68 | 0,00% | - |
| 01.07.2021 | 21,68 | 21,68 | 21,68 | 21,68 | -0,09% | - |
| 30.06.2021 | 22,83 | 22,83 | 21,69 | 21,70 | -4,95% | - |
| 29.06.2021 | 22,83 | 22,83 | 22,83 | 22,83 | -0,09% | - |
| 24.06.2021 | 22,77 | 22,91 | 22,77 | 22,85 | 0,31% | - |
| 23.06.2021 | 0,00 | 22,81 | 0,00 | 22,78 | inf% | - |
| 22.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -3,70% | - |
| 18.06.2021 | 24,72 | 24,72 | 24,72 | 24,72 | 0,00% | - |
| 16.06.2021 | 24,72 | 24,72 | 24,72 | 24,72 | 0,00% | - |
| 15.06.2021 | 24,78 | 24,78 | 24,72 | 24,72 | -0,22% | - |
| 11.06.2021 | 24,71 | 24,80 | 24,71 | 24,77 | 0,24% | - |
| 10.06.2021 | 24,71 | 24,71 | 24,71 | 24,71 | 0,00% | - |
| 09.06.2021 | 24,71 | 24,71 | 24,71 | 24,71 | 0,00% | - |
| 08.06.2021 | 24,71 | 24,71 | 24,71 | 24,71 | 2,11% | - |
| 07.06.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 04.06.2021 | 24,08 | 24,20 | 24,04 | 24,20 | 0,62% | - |
| 03.06.2021 | 24,05 | 24,05 | 24,05 | 24,05 | 0,00% | - |
| 02.06.2021 | 23,96 | 24,05 | 23,96 | 24,05 | -0,15% | - |
| 01.06.2021 | 24,06 | 24,09 | 24,05 | 24,09 | 0,96% | - |
| 31.05.2021 | 23,86 | 23,86 | 23,86 | 23,86 | 0,04% | - |
| 28.05.2021 | 23,52 | 23,85 | 23,52 | 23,85 | 2,54% | - |
| 27.05.2021 | 23,05 | 23,26 | 23,02 | 23,26 | 3,47% | - |
| 24.05.2021 | 22,48 | 22,48 | 22,48 | 22,48 | 0,00% | - |
| 21.05.2021 | 22,48 | 22,48 | 22,48 | 22,48 | 0,07% | - |
| 20.05.2021 | 22,44 | 22,47 | 22,37 | 22,46 | 0,02% | - |