Klepierre SA LI
EURONEXT · Frankreich · Finanzen
€34,48-1,00 (-2,82 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34,48 | -2,82 % | €35,06 | €35,06 | €34,34 | 696,28K |
| 2026-09-30 | €35,48 | -1,93 % | €36,20 | €36,28 | €35,30 | 791,59K |
| 2026-09-29 | €36,18 | -0,77 % | €36,50 | €36,54 | €36,18 | 585,83K |
| 2026-09-28 | €36,46 | -0,16 % | €36,72 | €36,90 | €36,42 | 415,32K |
| 2026-09-25 | €36,52 | +0,77 % | €36,96 | €37,22 | €36,42 | 698,46K |
| 2026-09-24 | €36,24 | -0,38 % | €36,36 | €36,66 | €36,24 | 306,25K |
| 2026-09-23 | €36,38 | -0,49 % | €36,66 | €36,76 | €36,34 | 707,25K |
| 2026-09-22 | €36,56 | +0,49 % | €36,36 | €36,66 | €36,22 | 918,47K |
| 2026-09-21 | €36,38 | -0,66 % | €36,70 | €36,74 | €36,38 | 441,06K |
| 2026-09-18 | €36,62 | -0,81 % | €36,84 | €36,84 | €36,54 | 1,17M |
| 2026-09-17 | €36,92 | -0,16 % | €37,06 | €37,16 | €36,78 | 421,81K |
| 2026-09-16 | €36,98 | +0,22 % | €36,86 | €37,18 | €36,82 | 450,37K |
| 2026-09-15 | €36,90 | +0,38 % | €36,74 | €36,90 | €36,36 | 373,15K |
| 2026-09-14 | €36,76 | +0,33 % | €36,84 | €37,08 | €36,66 | 301,07K |
| 2026-09-11 | €36,64 | -0,22 % | €36,92 | €37,14 | €36,64 | 250,67K |
| 2026-09-10 | €36,72 | -0,60 % | €36,88 | €37,08 | €36,72 | 354,44K |
| 2026-09-09 | €36,94 | -0,54 % | €37,10 | €37,12 | €36,88 | 376,53K |
| 2026-09-08 | €37,14 | +0,32 % | €37,06 | €37,30 | €36,68 | 292,58K |
| 2026-09-07 | €37,02 | -2,48 % | €37,76 | €37,78 | €36,96 | 377,32K |
| 2026-09-04 | €37,96 | +0,42 % | €37,86 | €37,96 | €37,60 | 311,82K |
| 2026-09-03 | €37,80 | +0,75 % | €37,56 | €37,96 | €37,44 | 360,64K |
| 2026-09-02 | €37,52 | -0,79 % | €37,78 | €37,96 | €37,48 | 406,22K |
| 2026-09-01 | €37,82 | +0,96 % | €37,50 | €37,82 | €37,32 | 424,81K |
| 2026-08-31 | €37,46 | -0,79 % | €37,74 | €37,82 | €37,46 | 1,39M |
| 2026-08-28 | €37,76 | -0,26 % | €38,04 | €38,12 | €37,76 | 361,63K |
| 2026-08-27 | €37,86 | -1,87 % | €38,50 | €38,56 | €37,64 | 426,77K |
| 2026-08-26 | €38,58 | -1,43 % | €39,26 | €39,36 | €38,56 | 467,67K |
| 2026-08-25 | €39,14 | +0,20 % | €39,10 | €39,42 | €39,10 | 329,75K |
| 2026-08-24 | €39,06 | +0,62 % | €38,90 | €39,10 | €38,80 | 310,21K |
| 2026-08-21 | €38,82 | +0,73 % | €38,64 | €38,94 | €38,52 | 773,22K |
| 2026-08-20 | €38,54 | +0,21 % | €38,60 | €38,84 | €38,54 | 387,78K |
| 2026-08-19 | €38,46 | -0,31 % | €38,54 | €38,82 | €38,46 | 467,43K |
| 2026-08-18 | €38,58 | -1,03 % | €38,90 | €39,02 | €38,56 | 493,27K |
| 2026-08-17 | €38,98 | +0,41 % | €38,68 | €39,04 | €38,60 | 315,27K |
| 2026-08-14 | €38,82 | +0,05 % | €38,80 | €38,88 | €38,60 | 422,59K |
| 2026-08-13 | €38,80 | -1,22 % | €39,26 | €39,40 | €38,80 | 647,39K |
| 2026-08-12 | €39,28 | -0,71 % | €39,58 | €39,58 | €39,14 | 415,57K |
| 2026-08-11 | €39,56 | +0,87 % | €39,22 | €39,56 | €39,20 | 281,94K |
| 2026-08-10 | €39,22 | -1,11 % | €39,60 | €39,60 | €39,10 | 351,52K |
| 2026-08-07 | €39,66 | -0,65 % | €39,90 | €39,90 | €39,20 | 382,52K |
| 2026-08-06 | €39,92 | -0,15 % | €40,20 | €40,38 | €39,72 | 490,72K |
| 2026-08-05 | €39,98 | +0,96 % | €39,52 | €40,10 | €39,46 | 489,97K |
| 2026-08-04 | €39,60 | -0,05 % | €39,56 | €39,98 | €39,52 | 526,73K |
| 2026-08-03 | €39,62 | +0,71 % | €39,20 | €39,78 | €39,20 | 512,33K |
| 2026-07-31 | €39,34 | -0,41 % | €39,60 | €39,78 | €39,34 | 657,80K |
| 2026-07-30 | €39,50 | +1,39 % | €39,00 | €39,50 | €38,76 | 556,77K |
| 2026-07-29 | €38,96 | -0,36 % | €39,28 | €39,28 | €38,78 | 604,99K |
| 2026-07-28 | €39,10 | +0,46 % | €39,16 | €39,38 | €39,06 | 689,15K |
| 2026-07-27 | €38,92 | +0,72 % | €38,84 | €39,06 | €38,62 | 502,48K |
| 2026-07-24 | €38,64 | +0,89 % | €38,36 | €38,64 | €38,22 | 681,35K |
| 2026-07-23 | €38,30 | +0,52 % | €38,18 | €38,48 | €38,16 | 569,12K |
| 2026-07-22 | €38,10 | +0,26 % | €38,00 | €38,34 | €37,92 | 562,32K |
| 2026-07-21 | €38,00 | 0,00 % | €37,90 | €38,02 | €37,68 | 829,48K |
| 2026-07-20 | €38,00 | +0,58 % | €37,60 | €38,06 | €37,48 | 716,24K |
| 2026-07-17 | €37,78 | +1,61 % | €37,34 | €37,78 | €37,32 | 618,48K |
| 2026-07-16 | €37,18 | +1,09 % | €37,40 | €37,50 | €36,84 | 657,07K |
| 2026-07-15 | €36,78 | +0,99 % | €36,42 | €36,88 | €36,26 | 509,59K |
| 2026-07-14 | €36,42 | +0,44 % | €36,18 | €36,44 | €35,88 | 349,30K |
| 2026-07-13 | €36,26 | +0,33 % | €36,16 | €36,46 | €36,12 | 461,54K |
| 2026-07-10 | €36,14 | +0,84 % | €35,80 | €36,28 | €35,80 | 285,36K |
| 2026-07-09 | €35,84 | +0,79 % | €35,60 | €35,92 | €35,52 | 361,73K |
| 2026-07-08 | €35,56 | -1,17 % | €35,90 | €35,90 | €35,26 | 512,87K |
| 2026-07-07 | €35,98 | +0,95 % | €35,70 | €36,02 | €35,62 | 435,64K |
| 2026-07-06 | €35,64 | -0,17 % | €35,80 | €35,86 | €35,54 | 333,43K |
| 2026-07-03 | €35,70 | -2,25 % | €35,66 | €35,80 | €35,58 | 330,54K |
| 2026-07-02 | €36,52 | +1,11 % | €36,20 | €36,78 | €36,20 | 715,28K |
| 2026-07-01 | €36,12 | -1,26 % | €36,70 | €36,70 | €35,94 | 724,00K |
| 2026-06-30 | €36,58 | -1,40 % | €37,14 | €37,20 | €36,42 | 766,50K |
| 2026-06-29 | €37,10 | -0,22 % | €37,12 | €37,26 | €36,80 | 360,18K |
| 2026-06-26 | €37,18 | +1,86 % | €36,70 | €37,18 | €36,56 | 538,27K |
| 2026-06-25 | €36,50 | -0,44 % | €36,70 | €36,92 | €36,50 | 565,40K |
| 2026-06-24 | €36,66 | +2,06 % | €36,02 | €36,74 | €36,02 | 512,40K |
| 2026-06-23 | €35,92 | +0,06 % | €36,00 | €36,18 | €35,80 | 929,86K |
| 2026-06-22 | €35,90 | +0,62 % | €35,62 | €35,90 | €35,36 | 817,20K |
| 2026-06-19 | €35,68 | -0,56 % | €35,90 | €35,96 | €35,28 | 3,15M |
| 2026-06-18 | €35,88 | -0,50 % | €36,00 | €36,00 | €35,44 | 892,50K |
| 2026-06-17 | €36,06 | -0,39 % | €36,22 | €36,42 | €36,06 | 704,02K |
| 2026-06-16 | €36,20 | +0,17 % | €36,54 | €36,54 | €36,08 | 598,96K |
| 2026-06-15 | €36,14 | -0,99 % | €36,60 | €36,70 | €36,14 | 701,69K |
| 2026-06-12 | €36,50 | -0,44 % | €36,92 | €37,00 | €36,50 | 921,03K |
| 2026-06-11 | €36,66 | +0,11 % | €36,54 | €37,02 | €36,54 | 678,56K |
| 2026-06-10 | €36,62 | +2,87 % | €35,70 | €36,74 | €35,68 | 1,45M |
| 2026-06-09 | €35,60 | +1,42 % | €35,10 | €35,78 | €35,10 | 585,82K |
| 2026-06-08 | €35,10 | +1,15 % | €34,64 | €35,16 | €34,62 | 572,42K |
| 2026-06-05 | €34,70 | -0,06 % | €34,74 | €35,02 | €34,56 | 501,85K |
| 2026-06-04 | €34,72 | +0,64 % | €34,50 | €34,76 | €34,40 | 481,69K |
| 2026-06-03 | €34,50 | -0,12 % | €34,60 | €34,72 | €34,28 | 487,10K |
| 2026-06-02 | €34,54 | -0,63 % | €34,72 | €34,96 | €34,44 | 549,76K |
| 2026-06-01 | €34,76 | -0,74 % | €34,94 | €35,02 | €34,42 | 758,67K |
| 2026-05-29 | €35,02 | -0,28 % | €35,12 | €35,42 | €35,02 | 1,96M |