33,050€
0,52%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 32,94 | 33,30 | 32,94 | 32,99 | 0,12% | - |
| 13.01.2026 | 33,83 | 33,85 | 32,89 | 32,95 | -2,63% | - |
| 12.01.2026 | 33,89 | 33,91 | 33,54 | 33,84 | -0,12% | - |
| 09.01.2026 | 34,49 | 34,49 | 33,83 | 33,88 | -1,77% | - |
| 08.01.2026 | 34,13 | 34,50 | 33,93 | 34,49 | 0,67% | - |
| 07.01.2026 | 33,20 | 34,35 | 33,20 | 34,26 | 3,13% | - |
| 06.01.2026 | 33,10 | 33,25 | 32,51 | 33,22 | 0,61% | - |
| 05.01.2026 | 33,48 | 33,50 | 32,81 | 33,02 | -0,78% | - |
| 02.01.2026 | 33,77 | 33,79 | 33,23 | 33,28 | -1,07% | - |
| 30.12.2025 | 33,72 | 33,91 | 33,64 | 33,64 | 0,54% | - |
| 29.12.2025 | 33,77 | 33,94 | 33,46 | 33,46 | -0,89% | - |
| 23.12.2025 | 33,84 | 33,99 | 33,70 | 33,76 | -0,21% | - |
| 22.12.2025 | 33,58 | 33,87 | 33,46 | 33,83 | 0,62% | - |
| 19.12.2025 | 33,70 | 33,77 | 33,36 | 33,62 | -0,24% | - |
| 18.12.2025 | 33,34 | 33,80 | 33,32 | 33,70 | 0,84% | - |
| 17.12.2025 | 33,49 | 33,55 | 33,33 | 33,42 | 0,06% | - |
| 16.12.2025 | 32,90 | 33,40 | 32,84 | 33,40 | 1,21% | - |
| 15.12.2025 | 33,01 | 33,44 | 32,92 | 33,00 | 0,40% | - |
| 12.12.2025 | 32,95 | 33,20 | 32,65 | 32,87 | 0,03% | - |
| 11.12.2025 | 32,76 | 32,87 | 32,52 | 32,86 | 0,03% | - |
| 10.12.2025 | 33,02 | 33,11 | 32,76 | 32,85 | -0,45% | - |
| 09.12.2025 | 33,10 | 33,21 | 32,87 | 33,00 | -0,42% | - |
| 08.12.2025 | 32,88 | 33,28 | 32,83 | 33,14 | 0,91% | - |
| 05.12.2025 | 33,13 | 33,18 | 32,84 | 32,84 | -1,08% | - |
| 04.12.2025 | 33,57 | 33,61 | 32,97 | 33,20 | -0,72% | - |
| 03.12.2025 | 33,53 | 33,67 | 33,34 | 33,44 | -0,06% | - |
| 02.12.2025 | 33,63 | 33,76 | 33,44 | 33,46 | -0,18% | - |
| 01.12.2025 | 33,44 | 33,70 | 33,38 | 33,52 | -0,06% | - |
| 28.11.2025 | 33,58 | 33,70 | 33,51 | 33,54 | -0,06% | - |
| 27.11.2025 | 33,41 | 33,77 | 33,39 | 33,56 | 0,54% | - |
| 26.11.2025 | 33,26 | 33,55 | 32,98 | 33,38 | 1,15% | - |
| 25.11.2025 | 32,78 | 33,20 | 32,73 | 33,00 | 0,92% | - |
| 24.11.2025 | 33,06 | 33,08 | 32,26 | 32,70 | -0,97% | - |
| 21.11.2025 | 32,68 | 33,14 | 32,36 | 33,02 | -0,48% | - |
| 20.11.2025 | 33,34 | 33,40 | 32,55 | 33,18 | -0,30% | - |
| 19.11.2025 | 33,32 | 33,40 | 33,02 | 33,28 | -0,42% | - |
| 18.11.2025 | 33,43 | 33,64 | 33,12 | 33,42 | -0,77% | - |
| 17.11.2025 | 33,83 | 34,00 | 33,35 | 33,68 | -0,18% | - |
| 14.11.2025 | 34,16 | 34,23 | 33,74 | 33,74 | -1,35% | - |
| 13.11.2025 | 34,19 | 34,32 | 34,03 | 34,20 | 0,41% | - |
| 12.11.2025 | 34,20 | 34,33 | 33,99 | 34,06 | -0,06% | - |
| 11.11.2025 | 33,87 | 34,26 | 33,77 | 34,08 | 0,77% | - |
| 10.11.2025 | 33,93 | 33,99 | 33,45 | 33,82 | 1,68% | - |
| 07.11.2025 | 33,46 | 33,90 | 33,16 | 33,26 | 0,30% | - |
| 06.11.2025 | 33,16 | 33,54 | 33,08 | 33,16 | -0,06% | - |
| 05.11.2025 | 33,15 | 33,28 | 32,92 | 33,18 | 0,85% | - |
| 04.11.2025 | 32,90 | 33,35 | 32,80 | 32,90 | -0,84% | - |
| 03.11.2025 | 33,18 | 33,24 | 33,03 | 33,18 | 0,24% | - |
| 31.10.2025 | 33,15 | 33,38 | 33,03 | 33,10 | -0,18% | - |
| 30.10.2025 | 33,38 | 33,42 | 33,02 | 33,16 | -0,36% | - |
| 29.10.2025 | 33,45 | 33,49 | 33,17 | 33,28 | 0,48% | - |
| 28.10.2025 | 33,14 | 33,49 | 33,08 | 33,12 | -0,48% | - |
| 27.10.2025 | 33,72 | 33,76 | 33,12 | 33,28 | -0,48% | - |
| 24.10.2025 | 33,62 | 33,70 | 33,16 | 33,44 | 0,24% | - |
| 23.10.2025 | 34,05 | 34,07 | 33,25 | 33,36 | -0,24% | - |
| 22.10.2025 | 32,76 | 33,57 | 32,74 | 33,44 | 1,64% | - |
| 21.10.2025 | 32,62 | 33,11 | 32,58 | 32,90 | 0,30% | - |
| 20.10.2025 | 33,00 | 33,04 | 32,59 | 32,80 | -0,24% | - |
| 17.10.2025 | 33,08 | 33,14 | 32,70 | 32,88 | -0,30% | - |
| 16.10.2025 | 32,82 | 33,25 | 32,76 | 32,98 | 0,30% | - |
| 15.10.2025 | 33,16 | 33,18 | 32,54 | 32,88 | -0,12% | - |
| 14.10.2025 | 32,57 | 33,20 | 32,47 | 32,92 | 2,62% | - |
| 13.10.2025 | 32,18 | 32,27 | 31,88 | 32,08 | 0,00% | - |
| 10.10.2025 | 32,06 | 32,27 | 31,81 | 32,08 | -0,06% | - |
| 09.10.2025 | 31,80 | 32,19 | 31,70 | 32,10 | 1,52% | - |
| 08.10.2025 | 31,48 | 31,84 | 31,41 | 31,62 | 1,09% | - |
| 07.10.2025 | 31,90 | 31,98 | 31,28 | 31,28 | -1,76% | - |
| 06.10.2025 | 32,55 | 32,57 | 31,64 | 31,84 | -1,97% | - |
| 03.10.2025 | 33,02 | 33,06 | 32,35 | 32,48 | -1,46% | - |
| 02.10.2025 | 33,14 | 33,16 | 32,61 | 32,96 | -0,18% | - |
| 01.10.2025 | 32,95 | 33,17 | 32,74 | 33,02 | 0,55% | - |
| 30.09.2025 | 33,02 | 33,24 | 32,72 | 32,84 | -0,67% | - |
| 29.09.2025 | 33,17 | 33,25 | 32,81 | 33,06 | 0,12% | - |
| 26.09.2025 | 32,90 | 33,13 | 32,82 | 33,02 | 1,41% | - |
| 25.09.2025 | 32,85 | 33,01 | 32,56 | 32,56 | -0,55% | - |
| 24.09.2025 | 32,79 | 32,87 | 32,67 | 32,74 | -0,79% | - |
| 23.09.2025 | 33,00 | 33,09 | 32,65 | 33,00 | 0,24% | - |
| 22.09.2025 | 33,06 | 33,12 | 32,73 | 32,92 | 0,00% | - |
| 19.09.2025 | 32,81 | 33,11 | 32,66 | 32,92 | 0,00% | - |
| 18.09.2025 | 32,84 | 33,19 | 32,67 | 32,92 | 0,24% | - |
| 17.09.2025 | 32,81 | 32,98 | 32,58 | 32,84 | -1,32% | - |
| 16.09.2025 | 33,48 | 33,50 | 32,74 | 33,28 | -0,18% | - |
| 15.09.2025 | 33,69 | 33,75 | 33,32 | 33,34 | -0,12% | - |
| 12.09.2025 | 33,43 | 33,79 | 33,29 | 33,38 | 0,36% | - |
| 11.09.2025 | 33,18 | 33,48 | 33,13 | 33,26 | 0,30% | - |
| 10.09.2025 | 33,28 | 33,50 | 33,08 | 33,16 | -0,18% | - |
| 09.09.2025 | 33,23 | 33,72 | 33,14 | 33,22 | -0,57% | - |
| 08.09.2025 | 33,63 | 33,73 | 33,38 | 33,41 | -0,33% | - |
| 05.09.2025 | 33,26 | 33,63 | 32,92 | 33,52 | 0,93% | - |
| 04.09.2025 | 32,73 | 33,25 | 32,60 | 33,21 | 1,87% | - |
| 03.09.2025 | 32,89 | 32,99 | 32,56 | 32,60 | -1,03% | - |
| 02.09.2025 | 33,18 | 33,28 | 32,68 | 32,94 | -0,90% | - |
| 01.09.2025 | 33,38 | 33,44 | 33,16 | 33,24 | -0,12% | - |
| 29.08.2025 | 33,19 | 33,45 | 33,11 | 33,28 | 0,12% | - |
| 28.08.2025 | 33,57 | 33,69 | 32,88 | 33,24 | -0,95% | - |
| 27.08.2025 | 34,26 | 34,26 | 33,49 | 33,56 | -2,04% | - |
| 26.08.2025 | 34,65 | 34,67 | 33,65 | 34,26 | -1,35% | - |
| 25.08.2025 | 35,33 | 35,39 | 34,70 | 34,73 | -1,78% | - |
| 22.08.2025 | 35,23 | 35,47 | 35,15 | 35,36 | 0,17% | - |
| 21.08.2025 | 35,23 | 35,38 | 35,12 | 35,30 | 0,57% | - |