34,580€
0,35%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 35,42 | 35,46 | 34,34 | 34,51 | -2,38% | 19.004,00 |
| 30.09.2026 | 36,35 | 36,37 | 35,28 | 35,35 | -2,40% | 11.078,00 |
| 29.09.2026 | 36,37 | 36,55 | 36,08 | 36,22 | -0,71% | 2.811,00 |
| 28.09.2026 | 36,59 | 36,89 | 36,41 | 36,48 | -0,73% | - |
| 25.09.2026 | 36,69 | 37,23 | 36,41 | 36,75 | 0,80% | 15.330,00 |
| 24.09.2026 | 36,17 | 36,66 | 36,14 | 36,46 | 0,33% | 7.654,00 |
| 23.09.2026 | 36,71 | 36,81 | 36,16 | 36,34 | -1,01% | 6.676,00 |
| 22.09.2026 | 36,44 | 36,79 | 36,21 | 36,71 | 0,63% | 5.712,00 |
| 21.09.2026 | 36,87 | 36,93 | 36,38 | 36,48 | -0,38% | 4.425,00 |
| 18.09.2026 | 36,85 | 36,89 | 36,53 | 36,62 | -0,62% | 981,00 |
| 17.09.2026 | 37,09 | 37,21 | 36,78 | 36,85 | -0,24% | 48,00 |
| 16.09.2026 | 37,05 | 37,19 | 36,76 | 36,94 | 0,00% | 12.480,00 |
| 15.09.2026 | 36,75 | 37,00 | 36,36 | 36,94 | 0,38% | 2.565,00 |
| 14.09.2026 | 36,47 | 37,09 | 36,41 | 36,80 | 0,49% | 4.985,00 |
| 11.09.2026 | 36,83 | 37,13 | 36,58 | 36,62 | -0,05% | 1.188,00 |
| 10.09.2026 | 36,98 | 37,08 | 36,61 | 36,64 | -0,57% | - |
| 09.09.2026 | 36,95 | 37,12 | 36,85 | 36,85 | -0,08% | 2.502,00 |
| 08.09.2026 | 36,90 | 37,29 | 36,66 | 36,88 | -0,27% | 3.600,00 |
| 07.09.2026 | 37,90 | 38,01 | 36,95 | 36,98 | -2,68% | 1.177,00 |
| 04.09.2026 | 37,84 | 38,05 | 37,58 | 38,00 | 0,48% | 20.038,00 |
| 03.09.2026 | 37,56 | 37,96 | 37,44 | 37,82 | 0,72% | 5.758,00 |
| 02.09.2026 | 37,69 | 37,97 | 37,47 | 37,55 | -0,35% | - |
| 01.09.2026 | 37,51 | 37,88 | 37,32 | 37,68 | 0,80% | 4.026,00 |
| 31.08.2026 | 37,72 | 37,82 | 37,33 | 37,38 | -0,85% | - |
| 28.08.2026 | 37,94 | 38,13 | 37,67 | 37,70 | -0,58% | 4.960,00 |
| 27.08.2026 | 38,72 | 38,74 | 37,62 | 37,92 | -1,63% | 5.600,00 |
| 26.08.2026 | 39,23 | 39,38 | 38,49 | 38,55 | -1,31% | 4.539,00 |
| 25.08.2026 | 39,12 | 39,40 | 39,02 | 39,06 | 0,05% | - |
| 24.08.2026 | 38,66 | 39,06 | 38,66 | 39,04 | 0,83% | 454,00 |
| 21.08.2026 | 38,52 | 38,90 | 38,50 | 38,72 | 0,78% | - |
| 20.08.2026 | 38,38 | 38,82 | 38,38 | 38,42 | 0,16% | 38,00 |
| 19.08.2026 | 38,50 | 38,76 | 38,34 | 38,36 | -0,57% | 2.060,00 |
| 18.08.2026 | 38,82 | 38,98 | 38,42 | 38,58 | -0,98% | - |
| 17.08.2026 | 38,84 | 39,02 | 38,66 | 38,96 | 0,52% | - |
| 14.08.2026 | 38,80 | 38,86 | 38,72 | 38,76 | -0,05% | 932,00 |
| 13.08.2026 | 39,34 | 39,38 | 38,66 | 38,78 | -1,22% | - |
| 12.08.2026 | 39,50 | 39,52 | 39,04 | 39,26 | -0,41% | 296,00 |
| 11.08.2026 | 39,12 | 39,50 | 39,10 | 39,42 | 0,77% | - |
| 10.08.2026 | 39,56 | 39,58 | 39,10 | 39,12 | -1,26% | 504,00 |
| 07.08.2026 | 39,82 | 39,88 | 39,28 | 39,62 | -0,40% | 322,00 |
| 06.08.2026 | 39,98 | 40,32 | 39,70 | 39,78 | -0,45% | 364,00 |
| 05.08.2026 | 39,68 | 40,04 | 39,56 | 39,96 | 0,76% | 756,00 |
| 04.08.2026 | 39,70 | 39,94 | 39,36 | 39,66 | 0,10% | 340,00 |
| 03.08.2026 | 39,46 | 39,72 | 39,20 | 39,62 | 0,97% | 315,00 |
| 31.07.2026 | 39,70 | 39,70 | 39,14 | 39,24 | -0,66% | 243,00 |
| 30.07.2026 | 39,18 | 39,52 | 38,88 | 39,50 | 1,07% | 248,00 |
| 29.07.2026 | 38,98 | 39,50 | 38,78 | 39,08 | 0,00% | 448,00 |
| 28.07.2026 | 38,88 | 39,36 | 38,88 | 39,08 | 0,10% | 27,00 |
| 27.07.2026 | 38,90 | 39,06 | 38,60 | 39,04 | 1,51% | 3.977,00 |
| 24.07.2026 | 38,24 | 38,60 | 38,14 | 38,46 | 0,68% | 11,00 |
| 23.07.2026 | 37,98 | 38,44 | 37,90 | 38,20 | 0,58% | - |
| 22.07.2026 | 37,96 | 38,32 | 37,86 | 37,98 | 0,00% | 126,00 |
| 21.07.2026 | 38,00 | 38,08 | 37,70 | 37,98 | 0,48% | 45,00 |
| 20.07.2026 | 37,72 | 38,70 | 37,50 | 37,80 | 0,16% | 722,00 |
| 17.07.2026 | 36,62 | 37,80 | 36,60 | 37,74 | 2,17% | 310,00 |
| 16.07.2026 | 37,08 | 37,20 | 36,84 | 36,94 | -0,22% | 3.585,00 |
| 15.07.2026 | 36,30 | 37,18 | 36,26 | 37,02 | 2,21% | 1.050,00 |
| 14.07.2026 | 36,06 | 36,40 | 35,90 | 36,22 | 0,50% | 373,00 |
| 13.07.2026 | 35,68 | 36,40 | 35,68 | 36,04 | -0,22% | - |
| 10.07.2026 | 36,18 | 36,24 | 36,08 | 36,12 | 1,12% | 197,00 |
| 09.07.2026 | 35,74 | 35,90 | 35,52 | 35,72 | 0,06% | 525,00 |
| 08.07.2026 | 35,56 | 35,72 | 35,28 | 35,70 | -0,61% | 2.979,00 |
| 07.07.2026 | 35,28 | 36,02 | 35,28 | 35,92 | 1,41% | 22,00 |
| 06.07.2026 | 35,60 | 35,82 | 35,42 | 35,42 | -0,51% | 350,00 |
| 03.07.2026 | 35,18 | 36,00 | 35,02 | 35,60 | -0,78% | 282,00 |
| 02.07.2026 | 36,12 | 36,70 | 35,88 | 35,88 | -0,55% | 1.770,00 |
| 01.07.2026 | 36,50 | 36,64 | 35,98 | 36,08 | -1,31% | - |
| 30.06.2026 | 37,28 | 37,30 | 36,44 | 36,56 | -1,72% | 226,00 |
| 29.06.2026 | 37,12 | 37,22 | 36,80 | 37,20 | 0,54% | 22,00 |
| 26.06.2026 | 36,30 | 37,12 | 36,26 | 37,00 | 1,70% | 293,00 |
| 25.06.2026 | 36,68 | 36,90 | 36,36 | 36,38 | -0,33% | 102,00 |
| 24.06.2026 | 35,90 | 36,64 | 35,88 | 36,50 | 1,78% | - |
| 23.06.2026 | 35,56 | 36,12 | 35,48 | 35,86 | 0,11% | 440,00 |
| 22.06.2026 | 35,56 | 35,82 | 35,42 | 35,82 | 0,62% | 29,00 |
| 19.06.2026 | 35,68 | 35,82 | 35,30 | 35,60 | -0,78% | 122,00 |
| 18.06.2026 | 35,88 | 35,90 | 35,44 | 35,88 | 0,39% | 245,00 |
| 17.06.2026 | 36,14 | 36,38 | 35,74 | 35,74 | -0,83% | 39,00 |
| 16.06.2026 | 36,16 | 36,44 | 36,04 | 36,04 | -0,17% | 430,00 |
| 15.06.2026 | 36,98 | 36,98 | 36,10 | 36,10 | -0,99% | - |
| 12.06.2026 | 37,22 | 37,22 | 36,36 | 36,46 | -2,20% | 441,00 |
| 11.06.2026 | 36,58 | 37,30 | 36,56 | 37,28 | 2,19% | 555,00 |
| 10.06.2026 | 35,60 | 36,64 | 35,60 | 36,48 | 2,01% | 794,00 |
| 09.06.2026 | 35,06 | 35,78 | 35,00 | 35,76 | 2,17% | 47,00 |
| 08.06.2026 | 34,20 | 35,14 | 34,12 | 35,00 | 1,63% | 574,00 |
| 05.06.2026 | 34,58 | 34,98 | 34,32 | 34,44 | -0,75% | - |
| 04.06.2026 | 34,32 | 34,76 | 34,32 | 34,70 | 0,81% | 154,00 |
| 03.06.2026 | 34,38 | 34,64 | 34,32 | 34,42 | -0,12% | - |
| 02.06.2026 | 34,84 | 34,94 | 34,38 | 34,46 | -0,92% | 77,00 |
| 01.06.2026 | 34,92 | 34,96 | 34,42 | 34,78 | -0,29% | 490,00 |
| 29.05.2026 | 35,10 | 35,40 | 34,88 | 34,88 | -0,46% | 549,00 |
| 28.05.2026 | 34,42 | 35,12 | 34,42 | 35,04 | 0,92% | - |
| 27.05.2026 | 34,30 | 34,74 | 34,28 | 34,72 | 1,22% | 1.763,00 |
| 26.05.2026 | 34,74 | 34,98 | 34,24 | 34,30 | -1,55% | - |
| 25.05.2026 | 35,06 | 35,16 | 34,84 | 34,84 | 0,75% | 78,00 |
| 22.05.2026 | 34,94 | 34,96 | 34,56 | 34,58 | -1,03% | - |
| 21.05.2026 | 34,56 | 35,08 | 34,48 | 34,94 | 0,81% | - |
| 20.05.2026 | 34,52 | 34,90 | 34,50 | 34,66 | 0,81% | 250,00 |
| 19.05.2026 | 34,00 | 34,60 | 33,98 | 34,38 | 0,64% | 600,00 |
| 18.05.2026 | 33,66 | 34,16 | 33,44 | 34,16 | 1,01% | - |
| 15.05.2026 | 33,60 | 34,06 | 33,60 | 33,82 | -0,47% | - |