25,580€
1,03%
Echtzeit-Aktienkurs Klepierre S.A.
Bid:
Ask:
Aktienkurse zur Klepierre S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 25,55 | 25,91 | 25,38 | 25,47 | -0,08% | - |
02.05.2024 | 25,17 | 25,53 | 25,09 | 25,49 | 1,31% | - |
30.04.2024 | 25,04 | 25,37 | 25,03 | 25,16 | 0,40% | - |
29.04.2024 | 25,16 | 25,32 | 24,32 | 25,06 | 0,04% | - |
26.04.2024 | 25,07 | 25,15 | 24,90 | 25,05 | 0,52% | - |
25.04.2024 | 24,91 | 25,24 | 24,70 | 24,92 | -0,28% | - |
24.04.2024 | 25,10 | 25,12 | 24,85 | 24,99 | -0,08% | - |
23.04.2024 | 24,94 | 25,09 | 24,54 | 25,01 | 0,32% | - |
22.04.2024 | 24,72 | 25,02 | 24,58 | 24,93 | 1,55% | - |
19.04.2024 | 24,03 | 24,64 | 23,95 | 24,55 | 1,11% | - |
18.04.2024 | 24,18 | 24,44 | 24,07 | 24,28 | 1,12% | - |
17.04.2024 | 23,88 | 24,41 | 23,80 | 24,01 | 0,08% | - |
16.04.2024 | 23,74 | 24,07 | 23,61 | 23,99 | 0,67% | 12.140,00 |
15.04.2024 | 23,89 | 24,29 | 23,81 | 23,83 | 0,42% | - |
12.04.2024 | 23,94 | 24,00 | 23,69 | 23,73 | -0,75% | - |
11.04.2024 | 23,67 | 23,93 | 23,50 | 23,91 | 1,01% | - |
10.04.2024 | 23,92 | 24,19 | 23,56 | 23,67 | -0,92% | - |
09.04.2024 | 23,52 | 23,96 | 23,50 | 23,89 | 1,44% | - |
08.04.2024 | 23,52 | 23,73 | 23,41 | 23,55 | 0,17% | - |
05.04.2024 | 23,28 | 23,55 | 23,21 | 23,51 | 1,03% | - |
04.04.2024 | 23,29 | 23,71 | 23,25 | 23,27 | -0,13% | - |
03.04.2024 | 23,66 | 23,79 | 23,26 | 23,30 | -1,98% | - |
02.04.2024 | 24,11 | 24,13 | 23,66 | 23,77 | -1,06% | - |
28.03.2024 | 23,99 | 24,09 | 23,85 | 24,03 | 0,13% | - |
27.03.2024 | 23,99 | 24,01 | 23,66 | 24,00 | 0,17% | - |
26.03.2024 | 23,77 | 24,09 | 23,53 | 23,96 | 1,01% | - |
25.03.2024 | 23,46 | 23,78 | 23,41 | 23,72 | 0,85% | - |
22.03.2024 | 23,36 | 23,74 | 23,29 | 23,52 | -2,77% | - |
21.03.2024 | 24,20 | 24,44 | 24,17 | 24,19 | 0,25% | - |
20.03.2024 | 23,79 | 24,22 | 23,78 | 24,13 | 1,26% | - |
19.03.2024 | 23,79 | 24,01 | 23,78 | 23,83 | 0,04% | - |
18.03.2024 | 23,75 | 23,91 | 23,58 | 23,82 | 0,34% | - |
15.03.2024 | 23,75 | 23,90 | 23,62 | 23,74 | -0,13% | - |
14.03.2024 | 23,75 | 24,14 | 23,68 | 23,77 | 0,15% | - |
13.03.2024 | 23,96 | 24,22 | 23,54 | 23,73 | -1,02% | - |
12.03.2024 | 24,10 | 24,31 | 23,89 | 23,98 | -0,21% | - |
11.03.2024 | 23,63 | 24,04 | 23,56 | 24,03 | 1,63% | - |
08.03.2024 | 23,50 | 23,92 | 23,35 | 23,64 | 0,57% | - |
07.03.2024 | 23,47 | 23,92 | 23,35 | 23,51 | -0,36% | - |
06.03.2024 | 23,62 | 23,90 | 23,40 | 23,59 | 0,19% | - |
05.03.2024 | 23,41 | 23,56 | 23,28 | 23,55 | 0,13% | - |
04.03.2024 | 23,53 | 23,75 | 23,28 | 23,52 | -0,17% | - |
01.03.2024 | 23,62 | 23,69 | 23,27 | 23,56 | -0,08% | - |
29.02.2024 | 23,57 | 23,89 | 23,42 | 23,58 | 0,13% | - |
28.02.2024 | 24,11 | 24,19 | 23,30 | 23,55 | -2,44% | - |
27.02.2024 | 24,03 | 24,41 | 24,03 | 24,14 | 0,33% | - |
26.02.2024 | 24,01 | 24,28 | 23,95 | 24,06 | 0,12% | - |
23.02.2024 | 23,96 | 24,12 | 23,87 | 24,03 | 0,21% | - |
22.02.2024 | 24,11 | 24,17 | 23,72 | 23,98 | -0,06% | - |
21.02.2024 | 23,75 | 24,12 | 23,68 | 23,99 | 1,14% | - |
20.02.2024 | 23,75 | 23,76 | 23,48 | 23,72 | -0,21% | - |
19.02.2024 | 23,61 | 23,89 | 23,52 | 23,77 | 0,74% | - |
16.02.2024 | 23,48 | 23,85 | 23,21 | 23,60 | 0,64% | - |
15.02.2024 | 22,91 | 23,53 | 22,79 | 23,45 | 2,99% | - |
14.02.2024 | 23,02 | 23,10 | 22,63 | 22,77 | -0,94% | - |
13.02.2024 | 23,36 | 23,53 | 22,88 | 22,98 | -1,71% | - |
12.02.2024 | 23,34 | 23,65 | 23,32 | 23,38 | 0,15% | - |
09.02.2024 | 23,39 | 23,53 | 23,07 | 23,35 | -0,24% | - |
08.02.2024 | 23,65 | 23,77 | 23,38 | 23,40 | -0,99% | - |
07.02.2024 | 23,78 | 23,85 | 23,51 | 23,64 | -0,67% | - |
06.02.2024 | 23,69 | 23,87 | 23,62 | 23,80 | 0,51% | - |
05.02.2024 | 23,55 | 23,84 | 23,53 | 23,68 | 0,36% | - |
02.02.2024 | 23,82 | 23,96 | 23,48 | 23,59 | -0,86% | - |
01.02.2024 | 23,96 | 23,98 | 23,51 | 23,80 | -0,96% | - |
31.01.2024 | 23,98 | 24,20 | 23,98 | 24,03 | -0,04% | - |
30.01.2024 | 23,87 | 24,30 | 23,85 | 24,04 | 0,59% | - |
29.01.2024 | 23,78 | 23,92 | 23,58 | 23,90 | 0,31% | - |
26.01.2024 | 23,64 | 23,95 | 23,48 | 23,82 | 0,40% | - |
25.01.2024 | 23,53 | 23,74 | 23,37 | 23,73 | 0,96% | - |
24.01.2024 | 23,47 | 23,71 | 23,46 | 23,50 | 0,23% | - |
23.01.2024 | 23,71 | 23,75 | 23,30 | 23,45 | -0,76% | - |
22.01.2024 | 23,84 | 23,98 | 23,57 | 23,63 | -0,80% | - |
19.01.2024 | 23,79 | 23,92 | 23,46 | 23,82 | 0,08% | - |
18.01.2024 | 23,86 | 23,91 | 23,54 | 23,80 | -0,08% | - |
17.01.2024 | 23,95 | 24,02 | 23,56 | 23,82 | -1,37% | - |
16.01.2024 | 24,17 | 24,41 | 24,07 | 24,15 | -0,58% | - |
15.01.2024 | 24,23 | 24,49 | 24,16 | 24,29 | 0,37% | - |
12.01.2024 | 24,68 | 24,86 | 23,99 | 24,20 | -1,81% | - |
11.01.2024 | 24,71 | 24,77 | 24,47 | 24,64 | 0,20% | - |
10.01.2024 | 24,67 | 24,92 | 24,53 | 24,59 | -0,67% | - |
09.01.2024 | 24,93 | 24,93 | 24,63 | 24,76 | -0,80% | - |
08.01.2024 | 24,69 | 24,97 | 24,30 | 24,96 | 0,83% | - |
05.01.2024 | 24,59 | 24,79 | 24,42 | 24,75 | 0,53% | - |
04.01.2024 | 24,67 | 24,94 | 24,55 | 24,62 | -0,20% | - |
03.01.2024 | 24,70 | 24,94 | 24,49 | 24,67 | -0,10% | - |
02.01.2024 | 24,72 | 24,98 | 24,66 | 24,70 | -0,76% | - |
29.12.2023 | 24,92 | 24,94 | 24,73 | 24,89 | 0,00% | - |
28.12.2023 | 24,98 | 25,04 | 24,77 | 24,89 | -0,16% | - |
27.12.2023 | 24,82 | 24,96 | 24,76 | 24,93 | 0,61% | - |
22.12.2023 | 24,66 | 24,88 | 24,63 | 24,78 | 0,02% | - |
21.12.2023 | 24,65 | 24,79 | 24,53 | 24,77 | 0,79% | - |
20.12.2023 | 24,65 | 24,92 | 24,56 | 24,58 | -0,26% | - |
19.12.2023 | 24,47 | 24,81 | 24,44 | 24,64 | 1,57% | - |
18.12.2023 | 24,34 | 24,63 | 24,22 | 24,26 | -0,23% | - |
15.12.2023 | 24,87 | 25,06 | 24,27 | 24,32 | -2,01% | - |
14.12.2023 | 23,95 | 24,99 | 23,89 | 24,82 | 4,02% | - |
13.12.2023 | 23,46 | 23,88 | 23,42 | 23,86 | 1,45% | - |
12.12.2023 | 23,62 | 23,75 | 23,35 | 23,52 | -0,34% | - |
11.12.2023 | 23,59 | 23,67 | 23,46 | 23,60 | -0,08% | - |
08.12.2023 | 23,58 | 23,78 | 23,38 | 23,62 | 1,13% | - |