25,070€
1,25%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,95 | 25,16 | 24,92 | 25,07 | 1,25% | - |
| 25.04.2024 | 24,88 | 25,18 | 24,76 | 24,76 | -0,16% | - |
| 24.04.2024 | 25,06 | 25,06 | 24,80 | 24,80 | -0,64% | - |
| 23.04.2024 | 24,60 | 25,00 | 24,60 | 24,96 | 0,48% | 660,00 |
| 22.04.2024 | 24,70 | 24,88 | 24,70 | 24,84 | 1,31% | - |
| 19.04.2024 | 23,96 | 24,52 | 23,96 | 24,52 | 0,57% | 300,00 |
| 18.04.2024 | 24,14 | 24,38 | 24,02 | 24,38 | 1,41% | - |
| 17.04.2024 | 23,82 | 24,24 | 23,82 | 24,04 | 1,26% | - |
| 16.04.2024 | 23,66 | 23,80 | 23,66 | 23,74 | -1,25% | - |
| 15.04.2024 | 24,04 | 24,14 | 23,90 | 24,04 | 1,35% | - |
| 12.04.2024 | 23,90 | 23,92 | 23,70 | 23,72 | 0,17% | - |
| 11.04.2024 | 23,64 | 23,72 | 23,56 | 23,68 | 0,00% | - |
| 10.04.2024 | 23,90 | 24,02 | 23,68 | 23,68 | -0,17% | - |
| 09.04.2024 | 23,48 | 23,78 | 23,46 | 23,72 | 0,59% | - |
| 08.04.2024 | 23,46 | 23,58 | 23,40 | 23,58 | 0,86% | - |
| 05.04.2024 | 23,26 | 23,38 | 23,24 | 23,38 | -0,68% | - |
| 04.04.2024 | 23,24 | 23,56 | 23,24 | 23,54 | 1,29% | - |
| 03.04.2024 | 23,66 | 23,66 | 23,24 | 23,24 | -1,86% | 21,00 |
| 02.04.2024 | 24,02 | 24,02 | 23,68 | 23,68 | -1,25% | - |
| 28.03.2024 | 23,92 | 23,98 | 23,86 | 23,98 | 0,63% | - |
| 27.03.2024 | 23,93 | 23,93 | 23,72 | 23,83 | 0,17% | - |
| 26.03.2024 | 23,72 | 23,79 | 23,54 | 23,79 | 0,85% | - |
| 25.03.2024 | 23,39 | 23,59 | 23,38 | 23,59 | 0,68% | - |
| 22.03.2024 | 23,32 | 23,55 | 23,32 | 23,43 | -3,18% | - |
| 21.03.2024 | 24,17 | 24,20 | 24,17 | 24,20 | 1,13% | - |
| 20.03.2024 | 23,75 | 23,93 | 23,75 | 23,93 | 0,13% | - |
| 19.03.2024 | 23,76 | 23,90 | 23,76 | 23,90 | 0,72% | - |
| 18.03.2024 | 23,68 | 23,73 | 23,68 | 23,73 | 0,34% | - |
| 15.03.2024 | 23,71 | 23,71 | 23,65 | 23,65 | -0,08% | - |
| 14.03.2024 | 23,67 | 23,67 | 23,67 | 23,67 | -0,84% | - |
| 13.03.2024 | 23,93 | 23,93 | 23,87 | 23,87 | -0,79% | - |
| 12.03.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 1,69% | - |
| 11.03.2024 | 23,57 | 23,66 | 23,57 | 23,66 | -0,25% | - |
| 08.03.2024 | 23,44 | 23,72 | 23,44 | 23,72 | 0,68% | - |
| 07.03.2024 | 23,41 | 23,56 | 23,41 | 23,56 | -0,42% | - |
| 06.03.2024 | 23,55 | 23,66 | 23,55 | 23,66 | 1,24% | - |
| 05.03.2024 | 23,35 | 23,37 | 23,35 | 23,37 | -0,13% | - |
| 04.03.2024 | 23,47 | 23,51 | 23,40 | 23,40 | 0,09% | - |
| 01.03.2024 | 23,57 | 23,57 | 23,38 | 23,38 | -0,51% | - |
| 29.02.2024 | 23,53 | 23,53 | 23,50 | 23,50 | -2,25% | - |
| 28.02.2024 | 24,09 | 24,09 | 24,04 | 24,04 | 0,12% | - |
| 27.02.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 0,00% | - |
| 26.02.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 0,46% | - |
| 23.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,25% | - |
| 22.02.2024 | 24,03 | 24,03 | 23,84 | 23,84 | 0,34% | - |
| 21.02.2024 | 23,59 | 23,76 | 23,59 | 23,76 | 0,59% | - |
| 20.02.2024 | 23,69 | 23,69 | 23,62 | 23,62 | -0,25% | - |
| 19.02.2024 | 23,56 | 23,68 | 23,56 | 23,68 | 0,17% | 12,00 |
| 16.02.2024 | 23,44 | 23,64 | 23,44 | 23,64 | 1,11% | - |
| 15.02.2024 | 22,91 | 23,38 | 22,91 | 23,38 | 2,95% | - |
| 14.02.2024 | 22,98 | 22,98 | 22,71 | 22,71 | -2,53% | - |
| 13.02.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 12.02.2024 | 23,29 | 23,40 | 23,29 | 23,40 | 0,26% | - |
| 09.02.2024 | 23,35 | 23,35 | 23,34 | 23,34 | -1,23% | - |
| 08.02.2024 | 23,61 | 23,63 | 23,61 | 23,63 | 0,04% | - |
| 07.02.2024 | 23,72 | 23,72 | 23,62 | 23,62 | -0,42% | - |
| 06.02.2024 | 23,69 | 23,72 | 23,69 | 23,72 | 0,89% | - |
| 05.02.2024 | 23,61 | 23,61 | 23,51 | 23,51 | 0,26% | 50,00 |
| 02.02.2024 | 23,77 | 23,77 | 23,45 | 23,45 | -0,26% | - |
| 01.02.2024 | 23,90 | 23,90 | 23,51 | 23,51 | -2,29% | - |
| 31.01.2024 | 23,96 | 24,06 | 23,96 | 24,06 | 0,97% | - |
| 30.01.2024 | 23,83 | 23,83 | 23,83 | 23,83 | 0,38% | - |
| 29.01.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 0,55% | - |
| 26.01.2024 | 23,61 | 23,61 | 23,61 | 23,61 | 0,60% | - |
| 25.01.2024 | 23,47 | 23,47 | 23,47 | 23,47 | 0,00% | - |
| 24.01.2024 | 23,44 | 23,47 | 23,44 | 23,47 | 0,82% | - |
| 23.01.2024 | 23,67 | 23,67 | 23,28 | 23,28 | -1,52% | - |
| 22.01.2024 | 23,82 | 23,82 | 23,64 | 23,64 | -0,42% | - |
| 19.01.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 0,08% | - |
| 18.01.2024 | 23,83 | 23,83 | 23,72 | 23,72 | -0,75% | - |
| 17.01.2024 | 23,66 | 23,90 | 23,66 | 23,90 | -0,54% | - |
| 16.01.2024 | 24,11 | 24,11 | 24,03 | 24,03 | -0,83% | - |
| 15.01.2024 | 24,21 | 24,23 | 24,21 | 24,23 | -1,90% | - |
| 12.01.2024 | 24,64 | 24,70 | 24,64 | 24,70 | 0,12% | - |
| 11.01.2024 | 24,67 | 24,67 | 24,67 | 24,67 | 0,41% | - |
| 10.01.2024 | 24,64 | 24,67 | 24,57 | 24,57 | -0,12% | - |
| 09.01.2024 | 24,84 | 24,84 | 24,60 | 24,60 | -0,20% | - |
| 08.01.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,12% | - |
| 05.01.2024 | 24,53 | 24,68 | 24,53 | 24,68 | -0,28% | - |
| 04.01.2024 | 24,65 | 24,75 | 24,65 | 24,75 | -0,04% | - |
| 03.01.2024 | 24,65 | 24,76 | 24,65 | 24,76 | -0,08% | - |
| 02.01.2024 | 24,49 | 24,78 | 24,49 | 24,78 | -0,08% | - |
| 29.12.2023 | 24,87 | 24,88 | 24,77 | 24,80 | 0,04% | - |
| 28.12.2023 | 24,91 | 24,91 | 24,74 | 24,79 | -0,16% | - |
| 27.12.2023 | 24,76 | 24,84 | 24,73 | 24,83 | 0,69% | - |
| 22.12.2023 | 24,58 | 24,72 | 24,58 | 24,66 | 0,41% | - |
| 21.12.2023 | 24,59 | 24,64 | 24,51 | 24,56 | -1,05% | - |
| 20.12.2023 | 24,59 | 24,82 | 24,59 | 24,82 | -0,72% | - |
| 19.12.2023 | 24,42 | 25,00 | 24,42 | 25,00 | 2,88% | 200,00 |
| 18.12.2023 | 24,26 | 24,44 | 24,26 | 24,30 | 0,12% | - |
| 15.12.2023 | 24,82 | 24,93 | 24,27 | 24,27 | -2,02% | - |
| 14.12.2023 | 23,88 | 24,77 | 23,88 | 24,77 | 4,74% | - |
| 13.12.2023 | 23,40 | 23,65 | 23,40 | 23,65 | 0,98% | 850,00 |
| 12.12.2023 | 23,59 | 23,59 | 23,42 | 23,42 | -0,26% | - |
| 11.12.2023 | 23,53 | 23,53 | 23,43 | 23,48 | -0,42% | - |
| 08.12.2023 | 23,50 | 23,62 | 23,36 | 23,58 | 0,17% | - |
| 07.12.2023 | 23,21 | 23,54 | 23,10 | 23,54 | 0,77% | - |
| 06.12.2023 | 23,39 | 23,39 | 23,21 | 23,36 | 0,26% | - |
| 05.12.2023 | 23,21 | 23,38 | 23,21 | 23,30 | 0,04% | - |
| 04.12.2023 | 23,35 | 23,52 | 23,28 | 23,29 | -0,30% | - |