33,620€
1,63%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2025 | 30,93 | 31,45 | 30,86 | 31,43 | 1,22% | 80,00 |
| 17.04.2025 | 30,72 | 31,27 | 30,55 | 31,05 | 2,10% | - |
| 16.04.2025 | 30,02 | 30,81 | 30,00 | 30,41 | -0,33% | - |
| 15.04.2025 | 30,11 | 30,63 | 30,00 | 30,51 | 2,07% | - |
| 14.04.2025 | 30,32 | 30,42 | 29,56 | 29,89 | -0,93% | - |
| 11.04.2025 | 29,25 | 30,29 | 28,80 | 30,17 | 3,75% | - |
| 10.04.2025 | 30,30 | 30,40 | 28,32 | 29,08 | -4,66% | - |
| 09.04.2025 | 28,23 | 30,79 | 27,63 | 30,50 | 7,39% | - |
| 08.04.2025 | 29,85 | 29,85 | 28,02 | 28,40 | -2,41% | 70,00 |
| 07.04.2025 | 29,10 | 30,22 | 28,26 | 29,10 | -2,87% | - |
| 04.04.2025 | 31,18 | 31,28 | 29,90 | 29,96 | -3,94% | - |
| 03.04.2025 | 30,95 | 31,59 | 30,93 | 31,19 | 0,61% | - |
| 02.04.2025 | 31,06 | 31,24 | 30,83 | 31,00 | -0,39% | - |
| 01.04.2025 | 31,06 | 31,40 | 30,96 | 31,12 | 0,16% | - |
| 31.03.2025 | 30,78 | 31,19 | 30,72 | 31,07 | 0,06% | - |
| 28.03.2025 | 30,62 | 31,20 | 30,60 | 31,05 | 0,91% | - |
| 27.03.2025 | 30,81 | 31,06 | 30,69 | 30,77 | -0,39% | - |
| 26.03.2025 | 30,70 | 31,15 | 30,58 | 30,89 | 0,59% | - |
| 25.03.2025 | 30,46 | 30,88 | 30,46 | 30,71 | 0,56% | - |
| 24.03.2025 | 30,78 | 30,86 | 30,32 | 30,54 | -0,13% | - |
| 21.03.2025 | 30,61 | 30,71 | 30,24 | 30,58 | -0,23% | - |
| 20.03.2025 | 30,36 | 30,69 | 30,34 | 30,65 | 0,66% | - |
| 19.03.2025 | 30,37 | 30,65 | 30,20 | 30,45 | 0,30% | - |
| 18.03.2025 | 30,54 | 30,54 | 30,04 | 30,36 | -0,56% | - |
| 17.03.2025 | 29,87 | 30,58 | 29,81 | 30,53 | 1,80% | - |
| 14.03.2025 | 29,75 | 30,04 | 29,61 | 29,99 | 1,49% | - |
| 13.03.2025 | 29,75 | 29,80 | 29,48 | 29,55 | -0,81% | - |
| 12.03.2025 | 29,83 | 29,96 | 29,61 | 29,79 | 0,03% | - |
| 11.03.2025 | 30,42 | 30,48 | 29,50 | 29,78 | -1,65% | - |
| 10.03.2025 | 30,23 | 30,61 | 30,02 | 30,28 | -0,07% | - |
| 07.03.2025 | 29,16 | 30,35 | 29,16 | 30,30 | 3,73% | - |
| 06.03.2025 | 30,29 | 30,33 | 29,10 | 29,21 | -3,09% | - |
| 05.03.2025 | 30,74 | 30,82 | 29,91 | 30,14 | -1,25% | - |
| 04.03.2025 | 29,74 | 30,82 | 29,60 | 30,52 | -0,29% | - |
| 03.03.2025 | 30,91 | 31,09 | 30,42 | 30,61 | -0,81% | - |
| 28.02.2025 | 30,62 | 30,98 | 30,43 | 30,86 | 0,16% | 210,00 |
| 27.02.2025 | 30,70 | 31,07 | 30,60 | 30,81 | 0,65% | - |
| 26.02.2025 | 30,92 | 30,94 | 30,54 | 30,61 | -0,58% | - |
| 25.02.2025 | 30,22 | 30,89 | 30,14 | 30,79 | 2,06% | - |
| 24.02.2025 | 30,43 | 30,50 | 30,05 | 30,17 | 0,20% | - |
| 21.02.2025 | 29,97 | 30,32 | 29,87 | 30,11 | 0,64% | - |
| 20.02.2025 | 29,73 | 30,02 | 29,65 | 29,92 | 0,74% | - |
| 19.02.2025 | 29,71 | 29,88 | 29,54 | 29,70 | 0,07% | - |
| 18.02.2025 | 29,92 | 29,94 | 29,63 | 29,68 | -0,80% | - |
| 17.02.2025 | 29,89 | 29,99 | 29,67 | 29,92 | 0,23% | - |
| 14.02.2025 | 29,73 | 30,68 | 29,73 | 29,85 | 1,32% | - |
| 13.02.2025 | 29,48 | 29,92 | 29,31 | 29,46 | 1,03% | - |
| 12.02.2025 | 29,21 | 29,41 | 28,88 | 29,16 | -0,17% | - |
| 11.02.2025 | 29,07 | 29,28 | 29,01 | 29,21 | 0,41% | - |
| 10.02.2025 | 28,77 | 29,24 | 28,77 | 29,09 | 1,36% | - |
| 07.02.2025 | 28,67 | 28,98 | 28,58 | 28,70 | 0,28% | - |
| 06.02.2025 | 28,85 | 28,89 | 28,57 | 28,62 | -0,66% | - |
| 05.02.2025 | 28,35 | 28,84 | 28,31 | 28,81 | 1,23% | - |
| 04.02.2025 | 28,67 | 28,71 | 28,33 | 28,46 | -0,42% | - |
| 03.02.2025 | 27,89 | 28,70 | 27,85 | 28,58 | 0,00% | - |
| 31.01.2025 | 28,41 | 28,80 | 28,33 | 28,58 | 0,46% | - |
| 30.01.2025 | 28,15 | 28,71 | 28,04 | 28,45 | 1,39% | - |
| 29.01.2025 | 28,01 | 28,25 | 27,92 | 28,06 | -0,43% | - |
| 28.01.2025 | 27,93 | 28,34 | 27,87 | 28,18 | 0,50% | - |
| 27.01.2025 | 27,37 | 28,14 | 27,30 | 28,04 | 1,37% | - |
| 24.01.2025 | 28,11 | 28,27 | 27,55 | 27,66 | -1,57% | - |
| 23.01.2025 | 27,93 | 28,10 | 27,82 | 28,10 | 0,79% | - |
| 22.01.2025 | 28,25 | 28,27 | 27,86 | 27,88 | -1,34% | - |
| 21.01.2025 | 28,23 | 28,35 | 28,01 | 28,26 | -0,28% | - |
| 20.01.2025 | 28,47 | 28,51 | 28,10 | 28,34 | -0,39% | - |
| 17.01.2025 | 28,55 | 28,70 | 28,41 | 28,45 | -0,11% | - |
| 16.01.2025 | 28,94 | 28,96 | 28,17 | 28,48 | -1,15% | - |
| 15.01.2025 | 28,01 | 28,86 | 28,01 | 28,81 | 2,75% | - |
| 14.01.2025 | 27,78 | 28,15 | 27,74 | 28,04 | 1,19% | - |
| 13.01.2025 | 27,77 | 27,87 | 27,31 | 27,71 | -0,75% | - |
| 10.01.2025 | 28,12 | 28,29 | 27,77 | 27,92 | -0,92% | - |
| 09.01.2025 | 27,89 | 28,24 | 27,79 | 28,18 | 0,71% | - |
| 08.01.2025 | 27,97 | 28,11 | 27,56 | 27,98 | 0,21% | - |
| 07.01.2025 | 27,91 | 28,40 | 27,88 | 27,92 | -0,14% | - |
| 06.01.2025 | 28,30 | 28,36 | 27,90 | 27,96 | -0,92% | - |
| 03.01.2025 | 28,01 | 28,45 | 28,01 | 28,22 | 0,86% | - |
| 02.01.2025 | 27,85 | 28,14 | 27,83 | 27,98 | 0,29% | - |
| 30.12.2024 | 27,83 | 28,49 | 25,37 | 27,90 | -0,14% | - |
| 27.12.2024 | 27,75 | 27,96 | 27,69 | 27,94 | 0,14% | - |
| 23.12.2024 | 27,87 | 27,92 | 27,70 | 27,90 | 0,14% | - |
| 20.12.2024 | 27,39 | 28,00 | 27,33 | 27,86 | 1,31% | - |
| 19.12.2024 | 27,47 | 28,46 | 27,36 | 27,50 | 0,07% | - |
| 18.12.2024 | 27,79 | 28,01 | 27,45 | 27,48 | -1,08% | - |