28,980€
0,63%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,83 | 29,24 | 28,72 | 29,21 | 1,21% | - |
| 21.11.2024 | 28,97 | 29,00 | 28,35 | 28,86 | -0,35% | - |
| 20.11.2024 | 29,13 | 29,21 | 28,56 | 28,96 | -0,07% | - |
| 19.11.2024 | 28,86 | 29,09 | 28,79 | 28,98 | 0,80% | - |
| 18.11.2024 | 28,99 | 29,01 | 28,72 | 28,75 | -0,93% | - |
| 15.11.2024 | 28,75 | 29,10 | 28,69 | 29,02 | 0,62% | - |
| 14.11.2024 | 28,61 | 29,08 | 28,61 | 28,84 | 0,42% | - |
| 13.11.2024 | 28,47 | 28,83 | 28,44 | 28,72 | 0,17% | - |
| 12.11.2024 | 28,49 | 28,74 | 28,40 | 28,67 | -0,24% | - |
| 11.11.2024 | 28,83 | 28,95 | 28,70 | 28,74 | -0,21% | - |
| 08.11.2024 | 28,50 | 28,80 | 28,46 | 28,80 | 0,81% | 100,00 |
| 07.11.2024 | 28,51 | 28,64 | 28,29 | 28,57 | 0,35% | - |
| 06.11.2024 | 28,91 | 29,15 | 28,34 | 28,47 | -1,28% | - |
| 05.11.2024 | 28,37 | 29,16 | 28,35 | 28,84 | 0,07% | - |
| 04.11.2024 | 29,43 | 29,45 | 28,81 | 28,82 | -1,60% | 150,00 |
| 01.11.2024 | 29,37 | 29,60 | 29,28 | 29,29 | -0,37% | - |
| 31.10.2024 | 29,35 | 29,51 | 29,10 | 29,40 | -0,27% | - |
| 30.10.2024 | 29,74 | 29,86 | 29,32 | 29,48 | -0,97% | - |
| 29.10.2024 | 29,91 | 30,13 | 29,68 | 29,77 | -0,17% | - |
| 28.10.2024 | 29,61 | 29,91 | 29,58 | 29,82 | 1,22% | - |
| 25.10.2024 | 29,66 | 29,77 | 29,40 | 29,46 | -0,74% | - |
| 24.10.2024 | 29,61 | 29,91 | 29,60 | 29,68 | 0,47% | - |
| 23.10.2024 | 30,21 | 32,30 | 29,51 | 29,54 | -0,03% | - |
| 22.10.2024 | 30,03 | 30,03 | 29,44 | 29,55 | -1,70% | - |
| 21.10.2024 | 30,15 | 30,28 | 29,89 | 30,06 | -0,56% | - |
| 18.10.2024 | 30,26 | 30,28 | 30,01 | 30,23 | -0,07% | - |
| 17.10.2024 | 30,08 | 30,45 | 30,06 | 30,25 | 0,40% | - |
| 16.10.2024 | 29,77 | 30,27 | 29,65 | 30,13 | 1,21% | - |
| 15.10.2024 | 29,65 | 29,99 | 29,58 | 29,77 | 0,37% | - |
| 14.10.2024 | 29,74 | 29,77 | 29,38 | 29,66 | -0,24% | - |
| 11.10.2024 | 29,35 | 29,86 | 29,32 | 29,73 | 1,09% | - |
| 10.10.2024 | 29,48 | 29,60 | 29,18 | 29,41 | -0,41% | - |
| 09.10.2024 | 29,31 | 29,57 | 29,22 | 29,53 | 0,68% | - |
| 08.10.2024 | 28,79 | 29,37 | 28,73 | 29,33 | 1,14% | - |
| 07.10.2024 | 29,14 | 29,23 | 28,83 | 29,00 | -0,72% | - |
| 04.10.2024 | 28,91 | 29,44 | 28,83 | 29,21 | 1,07% | - |
| 03.10.2024 | 29,01 | 29,23 | 28,75 | 28,90 | -0,79% | - |
| 02.10.2024 | 29,64 | 29,71 | 29,10 | 29,13 | -1,79% | - |
| 01.10.2024 | 29,52 | 29,83 | 29,38 | 29,66 | 0,47% | - |
| 30.09.2024 | 29,59 | 29,59 | 29,12 | 29,52 | 0,07% | - |
| 27.09.2024 | 29,79 | 29,81 | 29,43 | 29,50 | -0,91% | - |
| 26.09.2024 | 29,89 | 29,99 | 29,50 | 29,77 | 0,57% | - |
| 25.09.2024 | 29,29 | 29,71 | 29,25 | 29,60 | 0,54% | - |
| 24.09.2024 | 29,69 | 29,85 | 29,14 | 29,44 | -0,54% | - |
| 23.09.2024 | 29,39 | 29,69 | 29,23 | 29,60 | 1,06% | - |
| 20.09.2024 | 29,16 | 29,47 | 29,12 | 29,29 | 0,07% | - |
| 19.09.2024 | 29,40 | 29,65 | 29,14 | 29,27 | 0,27% | - |
| 18.09.2024 | 29,09 | 29,50 | 29,05 | 29,19 | 0,38% | - |
| 17.09.2024 | 29,32 | 29,37 | 28,96 | 29,08 | -0,82% | - |
| 16.09.2024 | 29,20 | 29,32 | 29,04 | 29,32 | 0,41% | - |
| 13.09.2024 | 28,95 | 29,23 | 28,86 | 29,20 | 0,76% | - |
| 12.09.2024 | 28,89 | 29,04 | 28,47 | 28,98 | 0,59% | - |
| 11.09.2024 | 28,41 | 28,84 | 28,18 | 28,81 | 1,23% | - |
| 10.09.2024 | 27,83 | 28,48 | 27,79 | 28,46 | 1,86% | - |
| 09.09.2024 | 28,30 | 28,41 | 27,81 | 27,94 | -0,43% | - |
| 06.09.2024 | 28,01 | 28,22 | 27,86 | 28,06 | 0,00% | - |
| 05.09.2024 | 27,55 | 28,36 | 27,51 | 28,06 | 1,81% | - |
| 04.09.2024 | 27,11 | 27,69 | 27,03 | 27,56 | 1,03% | - |
| 03.09.2024 | 27,22 | 27,46 | 27,18 | 27,28 | 0,11% | - |
| 02.09.2024 | 27,09 | 27,39 | 26,09 | 27,25 | 0,48% | - |
| 30.08.2024 | 26,98 | 27,20 | 26,87 | 27,12 | 0,15% | - |
| 29.08.2024 | 27,14 | 27,29 | 26,68 | 27,08 | -0,33% | - |
| 28.08.2024 | 27,19 | 27,43 | 26,96 | 27,17 | 0,04% | - |
| 27.08.2024 | 27,18 | 27,22 | 26,98 | 27,16 | 0,04% | - |
| 26.08.2024 | 26,94 | 27,19 | 26,90 | 27,15 | 0,70% | - |
| 23.08.2024 | 26,83 | 27,00 | 26,78 | 26,96 | 0,82% | - |
| 22.08.2024 | 26,67 | 27,01 | 26,65 | 26,74 | 1,98% | - |
| 21.08.2024 | 26,49 | 26,77 | 26,20 | 26,22 | -0,91% | - |
| 20.08.2024 | 26,64 | 26,76 | 26,42 | 26,46 | -0,75% | - |
| 19.08.2024 | 26,54 | 26,84 | 26,49 | 26,66 | 0,38% | - |
| 16.08.2024 | 26,69 | 26,78 | 26,34 | 26,56 | -0,41% | - |
| 15.08.2024 | 26,68 | 26,81 | 26,52 | 26,67 | 0,15% | - |
| 14.08.2024 | 26,49 | 26,73 | 26,49 | 26,63 | 0,72% | - |
| 13.08.2024 | 26,40 | 26,46 | 26,22 | 26,44 | 0,53% | - |
| 12.08.2024 | 26,58 | 26,60 | 26,26 | 26,30 | -0,83% | - |
| 09.08.2024 | 26,10 | 26,74 | 26,10 | 26,52 | 0,49% | - |
| 08.08.2024 | 26,27 | 26,48 | 26,18 | 26,39 | 0,88% | - |
| 07.08.2024 | 26,48 | 26,71 | 26,15 | 26,16 | -0,38% | - |
| 06.08.2024 | 26,59 | 26,67 | 25,94 | 26,26 | -0,45% | - |
| 05.08.2024 | 26,02 | 26,57 | 25,97 | 26,38 | -1,71% | - |
| 02.08.2024 | 26,53 | 26,96 | 26,41 | 26,84 | 0,37% | - |
| 01.08.2024 | 26,53 | 27,03 | 26,45 | 26,74 | 0,94% | - |
| 31.07.2024 | 25,62 | 26,67 | 25,60 | 26,49 | 4,41% | - |
| 30.07.2024 | 25,26 | 25,41 | 25,12 | 25,37 | 0,44% | - |
| 29.07.2024 | 25,12 | 25,39 | 25,08 | 25,26 | 0,68% | - |
| 26.07.2024 | 25,06 | 25,16 | 24,86 | 25,09 | 0,16% | - |
| 25.07.2024 | 24,82 | 25,21 | 24,61 | 25,05 | 0,72% | - |
| 24.07.2024 | 25,15 | 25,15 | 24,83 | 24,87 | -0,12% | - |
| 23.07.2024 | 25,21 | 25,27 | 24,18 | 24,90 | -1,50% | - |
| 22.07.2024 | 25,15 | 25,41 | 25,12 | 25,28 | 0,72% | - |
| 19.07.2024 | 25,29 | 25,31 | 24,98 | 25,10 | -0,44% | - |
| 18.07.2024 | 25,31 | 25,39 | 25,13 | 25,21 | 0,00% | - |
| 17.07.2024 | 25,15 | 25,29 | 24,99 | 25,21 | -0,40% | - |
| 16.07.2024 | 24,97 | 25,33 | 24,90 | 25,31 | 1,28% | - |
| 15.07.2024 | 25,05 | 25,25 | 24,96 | 24,99 | -0,24% | - |
| 12.07.2024 | 25,09 | 25,19 | 24,88 | 25,05 | 0,12% | - |
| 11.07.2024 | 24,89 | 25,24 | 24,73 | 25,02 | 0,48% | - |
| 10.07.2024 | 24,73 | 24,99 | 24,72 | 24,90 | 0,61% | - |
| 09.07.2024 | 24,95 | 24,95 | 24,56 | 24,75 | -3,92% | - |
| 08.07.2024 | 25,74 | 26,16 | 25,56 | 25,76 | -0,43% | - |