24,280€
1,04%
Echtzeit-Aktienkurs KLEPIERRE S.A.INH.EO 1,40
Bid:
Ask:
Aktienkurse zur KLEPIERRE S.A.INH.EO 1,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,18 | 24,45 | 24,07 | 24,26 | 0,96% | 452,00 |
| 17.04.2024 | 23,90 | 24,42 | 23,80 | 24,03 | 0,17% | 94,00 |
| 16.04.2024 | 23,74 | 24,07 | 23,62 | 23,99 | 0,63% | - |
| 15.04.2024 | 23,94 | 24,27 | 23,81 | 23,84 | 0,46% | 973,00 |
| 12.04.2024 | 23,94 | 24,00 | 23,69 | 23,73 | -0,75% | 1,00 |
| 11.04.2024 | 23,68 | 23,93 | 23,51 | 23,91 | 1,01% | 74,00 |
| 10.04.2024 | 23,94 | 24,17 | 23,54 | 23,67 | -0,92% | 220,00 |
| 09.04.2024 | 23,54 | 23,93 | 23,51 | 23,89 | 1,44% | 169,00 |
| 08.04.2024 | 23,52 | 23,71 | 23,42 | 23,55 | 0,26% | 866,00 |
| 05.04.2024 | 23,29 | 23,55 | 23,21 | 23,49 | 0,95% | 1.086,00 |
| 04.04.2024 | 23,30 | 23,69 | 23,25 | 23,27 | -0,09% | 1,00 |
| 03.04.2024 | 23,68 | 23,77 | 23,27 | 23,29 | -1,94% | 1.023,00 |
| 02.04.2024 | 24,10 | 24,13 | 23,67 | 23,75 | -1,19% | 801,00 |
| 28.03.2024 | 23,99 | 24,07 | 23,86 | 24,04 | 0,12% | 3,00 |
| 27.03.2024 | 23,99 | 24,01 | 23,68 | 24,01 | 0,17% | 13,00 |
| 26.03.2024 | 23,76 | 24,09 | 23,54 | 23,97 | 1,05% | 49,00 |
| 25.03.2024 | 23,41 | 23,78 | 23,41 | 23,72 | 0,85% | 372,00 |
| 22.03.2024 | 23,36 | 23,72 | 23,29 | 23,52 | -2,73% | 345,00 |
| 21.03.2024 | 24,21 | 24,42 | 24,17 | 24,18 | 0,17% | 141,00 |
| 20.03.2024 | 23,79 | 24,22 | 23,78 | 24,14 | 1,26% | 777,00 |
| 19.03.2024 | 23,78 | 23,99 | 23,78 | 23,84 | 0,06% | 84,00 |
| 18.03.2024 | 23,75 | 23,89 | 23,58 | 23,82 | 0,36% | 1.370,00 |
| 15.03.2024 | 23,75 | 23,88 | 23,63 | 23,74 | -0,13% | 262,00 |
| 14.03.2024 | 23,74 | 24,12 | 23,68 | 23,77 | 0,17% | - |
| 13.03.2024 | 23,96 | 24,20 | 23,54 | 23,73 | -1,04% | - |
| 12.03.2024 | 24,11 | 24,29 | 23,89 | 23,98 | -0,25% | - |
| 11.03.2024 | 23,64 | 24,04 | 23,56 | 24,04 | 1,65% | - |
| 08.03.2024 | 23,50 | 23,90 | 23,37 | 23,65 | 0,64% | 585,00 |
| 07.03.2024 | 23,48 | 23,90 | 23,37 | 23,50 | -0,21% | 212,00 |
| 06.03.2024 | 23,61 | 23,88 | 23,43 | 23,55 | -0,04% | 10,00 |
| 05.03.2024 | 23,41 | 23,56 | 23,29 | 23,56 | 0,17% | 140,00 |
| 04.03.2024 | 23,53 | 23,75 | 23,28 | 23,52 | -0,13% | 439,00 |
| 01.03.2024 | 23,63 | 23,67 | 23,29 | 23,55 | -0,13% | 43,00 |
| 29.02.2024 | 23,57 | 23,87 | 23,42 | 23,58 | 0,15% | 450,00 |
| 28.02.2024 | 24,11 | 24,16 | 23,32 | 23,54 | -2,47% | 762,00 |
| 27.02.2024 | 24,03 | 24,39 | 24,03 | 24,14 | 0,33% | 630,00 |
| 26.02.2024 | 24,01 | 24,26 | 23,95 | 24,06 | 0,17% | 103,00 |
| 23.02.2024 | 23,96 | 24,10 | 23,87 | 24,02 | 0,17% | 435,00 |
| 22.02.2024 | 24,11 | 24,17 | 23,73 | 23,98 | -0,04% | 9,00 |
| 21.02.2024 | 23,75 | 24,10 | 23,70 | 23,99 | 1,16% | 240,00 |
| 20.02.2024 | 23,75 | 23,76 | 23,49 | 23,71 | -0,27% | 800,00 |
| 19.02.2024 | 23,61 | 23,87 | 23,53 | 23,78 | 0,76% | - |
| 16.02.2024 | 23,48 | 23,83 | 23,23 | 23,60 | 0,64% | 902,00 |
| 15.02.2024 | 23,03 | 23,51 | 22,80 | 23,45 | 3,01% | 821,00 |
| 14.02.2024 | 23,02 | 23,06 | 22,63 | 22,76 | -0,94% | 250,00 |
| 13.02.2024 | 23,36 | 23,48 | 22,90 | 22,98 | -1,69% | 668,00 |
| 12.02.2024 | 23,34 | 23,63 | 23,32 | 23,37 | 0,11% | - |
| 09.02.2024 | 23,39 | 23,51 | 23,08 | 23,35 | -0,19% | 589,00 |
| 08.02.2024 | 23,65 | 23,75 | 23,38 | 23,39 | -1,04% | 4,00 |
| 07.02.2024 | 23,78 | 23,83 | 23,53 | 23,64 | -0,63% | - |
| 06.02.2024 | 23,69 | 23,85 | 23,63 | 23,79 | 0,46% | 200,00 |
| 05.02.2024 | 23,55 | 23,82 | 23,53 | 23,68 | 0,34% | 1,00 |
| 02.02.2024 | 23,82 | 23,94 | 23,49 | 23,60 | -0,80% | 500,00 |
| 01.02.2024 | 23,95 | 23,98 | 23,52 | 23,79 | -0,96% | 1,00 |
| 31.01.2024 | 23,98 | 24,18 | 23,98 | 24,02 | -0,08% | 13,00 |
| 30.01.2024 | 23,87 | 24,28 | 23,85 | 24,04 | 0,59% | 1,00 |
| 29.01.2024 | 23,83 | 23,92 | 23,60 | 23,90 | 0,34% | 150,00 |
| 26.01.2024 | 23,64 | 23,94 | 23,49 | 23,82 | 0,34% | 145,00 |
| 25.01.2024 | 23,52 | 23,74 | 23,38 | 23,74 | 0,98% | - |
| 24.01.2024 | 23,46 | 23,69 | 23,46 | 23,51 | 0,26% | 18,00 |
| 23.01.2024 | 23,71 | 23,75 | 23,31 | 23,45 | -0,80% | 1,00 |
| 22.01.2024 | 23,78 | 23,96 | 23,59 | 23,64 | -0,76% | 164,00 |
| 19.01.2024 | 23,80 | 23,89 | 23,47 | 23,82 | 0,04% | 970,00 |
| 18.01.2024 | 23,86 | 23,91 | 23,54 | 23,81 | -0,08% | 60,00 |
| 17.01.2024 | 23,95 | 23,98 | 23,57 | 23,83 | -1,28% | 160,00 |
| 16.01.2024 | 24,17 | 24,39 | 24,07 | 24,14 | -0,64% | 82,00 |
| 15.01.2024 | 24,23 | 24,47 | 24,17 | 24,29 | 0,39% | - |
| 12.01.2024 | 24,68 | 24,84 | 24,01 | 24,20 | -1,83% | 609,00 |
| 11.01.2024 | 24,71 | 24,76 | 24,47 | 24,65 | 0,18% | - |
| 10.01.2024 | 24,68 | 24,90 | 24,53 | 24,60 | -0,61% | 100,00 |
| 09.01.2024 | 24,93 | 24,93 | 24,65 | 24,75 | -0,82% | - |
| 08.01.2024 | 24,69 | 24,97 | 24,32 | 24,96 | 0,89% | 1,00 |
| 05.01.2024 | 24,58 | 24,79 | 24,42 | 24,74 | 0,41% | 1,00 |
| 04.01.2024 | 24,67 | 24,92 | 24,63 | 24,64 | -0,10% | - |
| 03.01.2024 | 24,70 | 24,92 | 24,51 | 24,66 | -0,16% | 415,00 |
| 02.01.2024 | 24,72 | 24,96 | 24,66 | 24,70 | -0,68% | 54,00 |
| 29.12.2023 | 24,93 | 24,94 | 24,82 | 24,87 | -0,06% | - |
| 28.12.2023 | 24,98 | 25,02 | 24,78 | 24,89 | -0,12% | 468,00 |
| 27.12.2023 | 24,82 | 24,94 | 24,76 | 24,92 | 0,61% | 127,00 |
| 22.12.2023 | 24,66 | 24,87 | 24,63 | 24,77 | -0,04% | 324,00 |
| 21.12.2023 | 24,65 | 24,78 | 24,55 | 24,78 | 0,81% | 125,00 |
| 20.12.2023 | 24,65 | 24,90 | 24,56 | 24,58 | -0,28% | 268,00 |
| 19.12.2023 | 24,47 | 24,80 | 24,44 | 24,65 | 0,76% | - |
| 18.12.2023 | 24,34 | 24,61 | 24,23 | 24,46 | 0,60% | - |
| 15.12.2023 | 24,85 | 25,04 | 24,28 | 24,32 | -2,09% | 63,00 |
| 14.12.2023 | 23,95 | 24,97 | 23,89 | 24,84 | 4,11% | 74,00 |
| 13.12.2023 | 23,46 | 23,88 | 23,43 | 23,86 | 1,47% | - |
| 12.12.2023 | 23,63 | 23,73 | 23,36 | 23,51 | -0,38% | - |
| 11.12.2023 | 23,58 | 23,65 | 23,47 | 23,60 | -0,06% | 130,00 |
| 08.12.2023 | 23,58 | 23,76 | 23,39 | 23,62 | 0,21% | - |
| 07.12.2023 | 23,25 | 23,66 | 23,02 | 23,57 | 1,16% | - |
| 06.12.2023 | 23,49 | 23,49 | 23,23 | 23,30 | -0,43% | 59,00 |
| 05.12.2023 | 23,25 | 23,49 | 23,24 | 23,40 | 0,11% | - |
| 04.12.2023 | 23,41 | 23,62 | 23,30 | 23,37 | -0,32% | - |
| 01.12.2023 | 23,21 | 23,47 | 23,03 | 23,45 | 1,14% | 993,00 |
| 30.11.2023 | 23,13 | 23,28 | 23,07 | 23,18 | 0,37% | 400,00 |
| 29.11.2023 | 22,96 | 23,26 | 22,93 | 23,10 | 0,65% | - |
| 28.11.2023 | 22,97 | 23,07 | 22,76 | 22,95 | -0,04% | 2,00 |
| 27.11.2023 | 22,77 | 23,11 | 22,71 | 22,96 | 0,64% | 375,00 |
| 24.11.2023 | 22,92 | 23,03 | 22,80 | 22,81 | -0,59% | - |