33,060€
-1,14%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 33,57 | 33,61 | 33,02 | 33,08 | -1,08% | - |
| 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% | - |
| 20.08.2025 | 34,73 | 35,42 | 34,67 | 35,10 | 0,92% | - |
| 19.08.2025 | 34,87 | 35,10 | 34,74 | 34,78 | -0,34% | - |
| 18.08.2025 | 34,82 | 35,04 | 34,67 | 34,90 | 0,29% | - |
| 15.08.2025 | 34,69 | 34,84 | 34,58 | 34,80 | 0,43% | - |
| 14.08.2025 | 35,02 | 35,24 | 34,50 | 34,65 | -1,48% | - |
| 13.08.2025 | 34,78 | 35,17 | 34,70 | 35,17 | 1,15% | - |
| 12.08.2025 | 35,05 | 35,12 | 34,62 | 34,77 | -0,57% | - |
| 11.08.2025 | 35,15 | 35,19 | 34,78 | 34,97 | -0,43% | - |
| 08.08.2025 | 34,73 | 35,27 | 34,73 | 35,12 | 1,04% | - |
| 07.08.2025 | 35,21 | 35,23 | 34,56 | 34,76 | -0,80% | - |
| 06.08.2025 | 34,71 | 35,17 | 34,65 | 35,04 | 1,51% | - |
| 05.08.2025 | 34,53 | 34,78 | 34,33 | 34,52 | 0,17% | - |
| 04.08.2025 | 33,80 | 34,58 | 33,65 | 34,46 | 2,47% | - |
| 01.08.2025 | 33,37 | 33,68 | 33,13 | 33,63 | 0,36% | - |
| 31.07.2025 | 34,88 | 35,00 | 33,17 | 33,51 | -3,87% | - |
| 30.07.2025 | 33,13 | 34,87 | 33,13 | 34,86 | 5,32% | - |
| 29.07.2025 | 33,41 | 33,45 | 33,06 | 33,10 | -0,63% | - |
| 28.07.2025 | 33,73 | 33,81 | 33,23 | 33,31 | -0,36% | - |
| 25.07.2025 | 33,29 | 33,45 | 33,10 | 33,43 | 0,33% | - |
| 24.07.2025 | 33,54 | 33,56 | 33,09 | 33,32 | -0,72% | - |
| 23.07.2025 | 33,39 | 33,56 | 32,99 | 33,56 | 1,42% | - |
| 22.07.2025 | 32,62 | 33,16 | 32,60 | 33,09 | 1,25% | - |
| 21.07.2025 | 32,57 | 33,00 | 32,57 | 32,68 | 0,43% | - |
| 18.07.2025 | 32,62 | 32,72 | 32,48 | 32,54 | 0,09% | - |