33,230€
0,03%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 33,28 | 33,50 | 33,08 | 33,23 | 0,03% | - |
| 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% | - |
| 17.07.2025 | 32,91 | 32,95 | 32,36 | 32,51 | 0,59% | - |
| 16.07.2025 | 32,52 | 32,86 | 32,28 | 32,32 | -0,89% | - |
| 15.07.2025 | 32,88 | 33,14 | 32,60 | 32,61 | -0,61% | - |
| 14.07.2025 | 32,26 | 32,83 | 32,18 | 32,81 | 1,17% | - |
| 11.07.2025 | 32,42 | 32,59 | 32,10 | 32,43 | -0,18% | - |
| 10.07.2025 | 32,46 | 32,68 | 32,29 | 32,49 | -0,06% | - |
| 09.07.2025 | 32,62 | 32,62 | 31,91 | 32,51 | 0,43% | - |
| 08.07.2025 | 32,60 | 32,77 | 32,23 | 32,37 | -2,79% | - |
| 07.07.2025 | 33,34 | 33,83 | 33,06 | 33,30 | 0,39% | - |
| 04.07.2025 | 33,17 | 33,47 | 33,08 | 33,17 | -0,39% | - |
| 03.07.2025 | 33,20 | 33,54 | 33,19 | 33,30 | 0,33% | - |
| 02.07.2025 | 33,77 | 33,81 | 32,99 | 33,19 | -0,90% | - |
| 01.07.2025 | 33,50 | 33,56 | 33,12 | 33,49 | -0,03% | - |
| 30.06.2025 | 33,03 | 33,53 | 33,03 | 33,50 | 1,42% | - |
| 27.06.2025 | 32,86 | 33,08 | 32,71 | 33,03 | 0,61% | - |
| 26.06.2025 | 33,52 | 33,56 | 32,78 | 32,83 | -1,91% | - |
| 25.06.2025 | 33,80 | 33,86 | 33,38 | 33,47 | -1,01% | - |
| 24.06.2025 | 34,40 | 34,48 | 33,69 | 33,81 | -0,50% | - |
| 23.06.2025 | 33,58 | 33,99 | 33,50 | 33,98 | 0,89% | - |
| 20.06.2025 | 33,74 | 34,05 | 33,64 | 33,68 | -0,24% | - |
| 19.06.2025 | 33,86 | 34,03 | 33,61 | 33,76 | -0,97% | - |
| 18.06.2025 | 34,00 | 34,16 | 33,78 | 34,09 | 0,53% | - |
| 17.06.2025 | 33,68 | 34,14 | 33,48 | 33,91 | 0,30% | - |
| 16.06.2025 | 33,58 | 33,96 | 33,37 | 33,81 | 0,87% | - |
| 13.06.2025 | 33,05 | 33,67 | 32,80 | 33,52 | -0,45% | - |
| 12.06.2025 | 33,51 | 33,83 | 33,40 | 33,67 | 0,15% | - |
| 11.06.2025 | 33,74 | 34,02 | 33,56 | 33,62 | -1,29% | - |
| 10.06.2025 | 33,64 | 34,09 | 33,57 | 34,06 | 1,40% | - |
| 09.06.2025 | 33,46 | 33,77 | 33,40 | 33,59 | 0,42% | - |
| 06.06.2025 | 33,43 | 33,60 | 33,32 | 33,45 | 0,24% | - |
| 05.06.2025 | 33,64 | 33,80 | 33,28 | 33,37 | -0,83% | - |
| 04.06.2025 | 34,01 | 34,10 | 33,62 | 33,65 | -0,85% | - |
| 03.06.2025 | 34,41 | 34,73 | 33,86 | 33,94 | -1,57% | - |
| 02.06.2025 | 34,33 | 34,60 | 34,11 | 34,48 | 0,06% | - |
| 30.05.2025 | 34,43 | 34,81 | 34,26 | 34,46 | 0,17% | - |
| 29.05.2025 | 34,44 | 34,54 | 33,84 | 34,40 | 0,94% | - |
| 28.05.2025 | 34,55 | 34,57 | 33,91 | 34,08 | -1,67% | - |
| 27.05.2025 | 34,24 | 34,68 | 34,20 | 34,66 | 1,17% | - |
| 26.05.2025 | 34,48 | 34,58 | 34,06 | 34,26 | 0,62% | - |
| 23.05.2025 | 33,90 | 34,14 | 33,57 | 34,05 | 0,32% | - |
| 22.05.2025 | 33,77 | 34,03 | 33,70 | 33,94 | 0,71% | - |
| 21.05.2025 | 33,82 | 34,01 | 33,62 | 33,70 | -0,65% | - |
| 20.05.2025 | 33,58 | 33,97 | 33,54 | 33,92 | 0,80% | - |
| 19.05.2025 | 33,71 | 33,86 | 33,32 | 33,65 | 0,09% | 150,00 |
| 16.05.2025 | 33,14 | 33,64 | 33,12 | 33,62 | 1,36% | - |
| 15.05.2025 | 32,56 | 33,19 | 32,32 | 33,17 | 1,50% | - |
| 14.05.2025 | 32,70 | 32,84 | 32,30 | 32,68 | 0,03% | - |
| 13.05.2025 | 32,88 | 33,03 | 32,66 | 32,67 | -1,09% | - |
| 12.05.2025 | 33,01 | 33,06 | 32,38 | 33,03 | 0,12% | - |
| 09.05.2025 | 32,98 | 33,00 | 32,80 | 32,99 | 0,30% | - |
| 08.05.2025 | 33,20 | 33,20 | 32,76 | 32,89 | -0,54% | - |
| 07.05.2025 | 33,07 | 33,13 | 32,56 | 33,07 | 0,36% | 30,00 |
| 06.05.2025 | 32,91 | 33,20 | 32,85 | 32,95 | -0,09% | - |
| 05.05.2025 | 32,63 | 33,07 | 32,63 | 32,98 | 0,58% | - |
| 02.05.2025 | 32,34 | 32,81 | 32,22 | 32,79 | 1,42% | - |
| 30.04.2025 | 31,74 | 32,41 | 31,64 | 32,33 | 2,83% | - |
| 29.04.2025 | 31,26 | 31,57 | 31,24 | 31,44 | 0,51% | - |
| 28.04.2025 | 31,28 | 31,41 | 31,11 | 31,28 | -0,54% | - |
| 25.04.2025 | 31,64 | 31,68 | 31,13 | 31,45 | 1,03% | - |
| 24.04.2025 | 30,90 | 31,30 | 30,80 | 31,13 | 0,71% | - |
| 23.04.2025 | 31,69 | 31,75 | 30,81 | 30,91 | -1,65% | - |