36,810€
1,63%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 36,49 | 36,68 | 36,26 | 36,62 | 1,10% | 10.500,00 |
| 14.07.2026 | 36,08 | 36,44 | 35,87 | 36,22 | 0,42% | 7.833,00 |
| 13.07.2026 | 35,83 | 36,47 | 35,81 | 36,07 | -0,36% | - |
| 10.07.2026 | 35,75 | 36,28 | 35,75 | 36,20 | 1,00% | 3.743,00 |
| 09.07.2026 | 35,93 | 35,95 | 35,52 | 35,84 | 0,06% | 10.075,00 |
| 08.07.2026 | 35,85 | 35,92 | 35,24 | 35,82 | -0,28% | 22.692,00 |
| 07.07.2026 | 35,37 | 36,11 | 35,35 | 35,92 | 1,13% | - |
| 06.07.2026 | 35,67 | 35,84 | 35,50 | 35,52 | -0,48% | 6.740,00 |
| 03.07.2026 | 35,66 | 35,81 | 35,57 | 35,69 | -0,64% | 5.922,00 |
| 02.07.2026 | 36,10 | 36,78 | 35,73 | 35,92 | -0,58% | 10.631,00 |
| 01.07.2026 | 36,59 | 36,71 | 35,95 | 36,13 | -1,34% | - |
| 30.06.2026 | 37,33 | 37,35 | 36,41 | 36,62 | -1,77% | - |
| 29.06.2026 | 37,32 | 37,32 | 36,80 | 37,28 | 0,76% | 96,00 |
| 26.06.2026 | 36,33 | 37,24 | 36,33 | 37,00 | 1,48% | 3.223,00 |
| 25.06.2026 | 36,78 | 36,92 | 36,42 | 36,46 | -0,11% | 1.746,00 |
| 24.06.2026 | 35,99 | 36,75 | 35,93 | 36,50 | 1,67% | - |
| 23.06.2026 | 35,60 | 36,19 | 35,50 | 35,90 | 0,22% | 5.319,00 |
| 22.06.2026 | 35,69 | 35,94 | 35,35 | 35,82 | 0,62% | 551,00 |
| 19.06.2026 | 35,77 | 35,99 | 35,28 | 35,60 | -0,78% | 1.594,00 |
| 18.06.2026 | 35,89 | 36,08 | 35,45 | 35,88 | 0,34% | 4.269,00 |
| 17.06.2026 | 36,17 | 36,42 | 35,73 | 35,76 | -0,78% | 663,00 |
| 16.06.2026 | 36,18 | 36,51 | 36,04 | 36,04 | -0,30% | 8.600,00 |
| 15.06.2026 | 37,01 | 37,09 | 36,12 | 36,15 | -0,99% | - |
| 12.06.2026 | 37,23 | 37,31 | 36,35 | 36,51 | -2,22% | 9.702,00 |
| 11.06.2026 | 36,57 | 37,37 | 36,51 | 37,34 | 2,30% | 7.815,00 |
| 10.06.2026 | 35,71 | 36,75 | 35,67 | 36,50 | 2,24% | 4.099,00 |
| 09.06.2026 | 35,06 | 35,83 | 35,05 | 35,70 | 1,85% | 658,00 |
| 08.06.2026 | 34,22 | 35,17 | 34,16 | 35,05 | 1,74% | 4.042,00 |
| 05.06.2026 | 34,67 | 35,01 | 34,35 | 34,45 | -0,89% | - |
| 04.06.2026 | 34,43 | 34,82 | 34,39 | 34,76 | 0,99% | 3.388,00 |
| 03.06.2026 | 34,47 | 34,73 | 34,28 | 34,42 | -0,29% | - |
| 02.06.2026 | 34,89 | 34,96 | 34,42 | 34,52 | -0,92% | 1.309,00 |
| 01.06.2026 | 35,03 | 35,06 | 34,42 | 34,84 | -0,26% | 20.090,00 |
| 29.05.2026 | 35,22 | 35,42 | 34,91 | 34,93 | -0,48% | 11.529,00 |
| 28.05.2026 | 34,57 | 35,19 | 34,53 | 35,10 | 0,95% | - |
| 27.05.2026 | 34,41 | 34,82 | 34,33 | 34,77 | 1,19% | 62.530,00 |
| 26.05.2026 | 34,76 | 35,06 | 34,26 | 34,36 | -1,55% | - |
| 25.05.2026 | 35,09 | 35,21 | 34,86 | 34,90 | 0,84% | 1.482,00 |
| 22.05.2026 | 35,00 | 35,05 | 34,61 | 34,61 | -1,09% | - |
| 21.05.2026 | 34,59 | 35,27 | 34,51 | 34,99 | 0,84% | - |
| 20.05.2026 | 34,31 | 34,91 | 34,31 | 34,70 | 0,73% | 3.750,00 |
| 19.05.2026 | 34,05 | 34,63 | 34,03 | 34,45 | 0,85% | 13.800,00 |
| 18.05.2026 | 33,59 | 34,17 | 33,47 | 34,16 | 0,86% | - |
| 15.05.2026 | 33,69 | 34,12 | 33,67 | 33,87 | -0,56% | - |
| 14.05.2026 | 34,25 | 34,37 | 33,97 | 34,06 | -0,50% | - |
| 13.05.2026 | 34,97 | 35,01 | 34,04 | 34,23 | -1,98% | - |
| 12.05.2026 | 34,09 | 35,13 | 33,93 | 34,92 | 1,96% | - |
| 11.05.2026 | 34,51 | 34,76 | 34,17 | 34,25 | -1,15% | - |
| 08.05.2026 | 33,80 | 34,69 | 33,76 | 34,65 | 2,85% | - |
| 07.05.2026 | 34,66 | 34,80 | 33,65 | 33,69 | -2,52% | - |
| 06.05.2026 | 34,61 | 34,81 | 34,29 | 34,56 | 0,76% | - |
| 05.05.2026 | 34,29 | 34,52 | 34,14 | 34,30 | 0,20% | - |
| 04.05.2026 | 34,53 | 34,60 | 33,78 | 34,23 | -0,78% | - |
| 30.04.2026 | 34,17 | 34,57 | 34,01 | 34,50 | -0,35% | - |
| 29.04.2026 | 35,11 | 35,13 | 34,17 | 34,62 | -1,03% | - |
| 28.04.2026 | 34,85 | 35,03 | 34,58 | 34,98 | 0,29% | 21.250,00 |
| 27.04.2026 | 34,85 | 34,94 | 34,62 | 34,88 | 0,00% | - |
| 24.04.2026 | 34,81 | 35,08 | 34,67 | 34,88 | 0,37% | - |
| 23.04.2026 | 34,89 | 34,99 | 34,33 | 34,75 | -1,00% | - |
| 22.04.2026 | 35,03 | 35,40 | 34,92 | 35,10 | 1,09% | - |
| 21.04.2026 | 35,47 | 35,49 | 34,68 | 34,72 | -2,00% | - |
| 20.04.2026 | 34,75 | 35,51 | 34,69 | 35,43 | 0,91% | - |
| 17.04.2026 | 35,10 | 35,38 | 34,91 | 35,11 | 0,31% | - |
| 16.04.2026 | 35,33 | 35,43 | 34,95 | 35,00 | -0,57% | - |
| 15.04.2026 | 35,09 | 35,39 | 35,01 | 35,20 | 0,00% | - |
| 14.04.2026 | 34,81 | 35,37 | 34,66 | 35,20 | 0,89% | - |
| 13.04.2026 | 34,30 | 34,89 | 34,30 | 34,89 | 1,60% | - |
| 10.04.2026 | 34,99 | 35,03 | 34,33 | 34,34 | -1,83% | - |
| 09.04.2026 | 34,04 | 35,09 | 33,96 | 34,98 | 2,25% | - |
| 08.04.2026 | 35,35 | 35,43 | 33,81 | 34,21 | 0,47% | - |
| 07.04.2026 | 33,73 | 34,31 | 33,52 | 34,05 | 0,77% | - |
| 02.04.2026 | 32,74 | 33,81 | 32,72 | 33,79 | 0,99% | - |
| 01.04.2026 | 33,03 | 33,57 | 32,95 | 33,46 | 1,64% | - |
| 31.03.2026 | 32,20 | 33,00 | 32,06 | 32,92 | 3,46% | - |
| 30.03.2026 | 31,35 | 32,19 | 31,35 | 31,82 | 3,41% | - |
| 27.03.2026 | 31,38 | 31,40 | 30,75 | 30,77 | -1,63% | - |
| 26.03.2026 | 31,03 | 31,61 | 30,95 | 31,28 | 0,26% | - |
| 25.03.2026 | 31,79 | 32,02 | 31,11 | 31,20 | -1,64% | - |
| 24.03.2026 | 31,56 | 31,91 | 31,26 | 31,72 | 0,22% | - |
| 23.03.2026 | 31,62 | 32,55 | 31,41 | 31,65 | -1,28% | - |
| 20.03.2026 | 32,84 | 33,16 | 31,85 | 32,06 | -2,64% | - |
| 19.03.2026 | 32,96 | 33,37 | 32,54 | 32,93 | -0,18% | - |
| 18.03.2026 | 33,64 | 33,85 | 32,95 | 32,99 | -0,93% | - |
| 17.03.2026 | 32,83 | 33,52 | 32,79 | 33,30 | 0,76% | - |
| 16.03.2026 | 32,24 | 33,13 | 32,10 | 33,05 | 3,44% | - |
| 13.03.2026 | 31,68 | 32,68 | 31,56 | 31,95 | 0,76% | - |
| 12.03.2026 | 31,75 | 32,03 | 31,45 | 31,71 | 0,25% | - |
| 11.03.2026 | 32,20 | 32,25 | 31,61 | 31,63 | -1,53% | - |
| 10.03.2026 | 32,34 | 32,64 | 32,07 | 32,12 | -0,99% | - |
| 09.03.2026 | 32,20 | 32,74 | 31,83 | 32,44 | -2,11% | 38.250,00 |
| 06.03.2026 | 33,29 | 33,62 | 32,73 | 33,14 | -3,07% | - |
| 05.03.2026 | 34,89 | 35,13 | 33,83 | 34,19 | -2,43% | 13.920,00 |
| 04.03.2026 | 34,77 | 35,19 | 34,60 | 35,04 | 0,03% | - |
| 03.03.2026 | 35,21 | 35,25 | 34,34 | 35,03 | -1,49% | - |
| 02.03.2026 | 34,89 | 35,71 | 34,59 | 35,56 | 0,23% | - |
| 27.02.2026 | 35,39 | 36,07 | 35,34 | 35,48 | 0,25% | - |
| 26.02.2026 | 34,69 | 35,43 | 34,69 | 35,39 | 1,78% | - |
| 25.02.2026 | 34,75 | 34,92 | 34,44 | 34,77 | 0,09% | - |
| 24.02.2026 | 34,45 | 35,11 | 34,36 | 34,74 | 0,87% | - |
| 23.02.2026 | 33,85 | 34,69 | 33,83 | 34,44 | 1,23% | - |