Deutsche Märkte geschlossen

Klepierre S.A. (KPR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,09+0,10 (+0,45%)
Börsenschluss: 03:26PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202221,8922,1221,8922,0922,09-
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 202222,2822,3222,0322,0322,03-
28. Nov. 202222,1322,2522,1322,1322,13-
25. Nov. 202222,8722,8722,3422,4722,47-
24. Nov. 202222,0822,5322,0822,4922,49-
23. Nov. 202222,2022,2821,9822,1222,12-
22. Nov. 202222,4022,5122,1822,1822,18-
21. Nov. 202222,0422,6322,0422,5822,58-
18. Nov. 202222,1322,2421,6422,1222,12-
17. Nov. 202222,1222,4221,7721,8321,83-
16. Nov. 202222,5222,5522,1022,1822,18-
15. Nov. 202222,4022,6022,3322,6022,60-
14. Nov. 202222,2522,7022,2522,7022,70-
11. Nov. 202222,4323,1722,4322,7322,73-
10. Nov. 202220,4722,1820,4722,1822,18-
09. Nov. 202220,4520,6020,2420,4620,46-
08. Nov. 202220,5520,6020,5320,5420,54-
07. Nov. 202220,5220,6520,4720,5820,58-
04. Nov. 202220,0420,6620,0420,6620,66-
03. Nov. 202220,1720,1719,5519,8119,81-
02. Nov. 202220,4920,4920,1020,3620,36-
01. Nov. 202220,4720,6920,1720,5020,50-
31. Okt. 202220,3920,4620,2120,3820,38-
28. Okt. 202219,9920,2619,9920,2620,26-
27. Okt. 202219,7320,4019,7320,4020,40-
26. Okt. 202219,5919,7919,5919,7919,79-
25. Okt. 202219,0019,4718,9419,4719,47-
24. Okt. 202218,3118,9718,3118,9718,97-
21. Okt. 202218,9519,0018,1718,3318,33-
20. Okt. 202219,2819,2818,5519,0119,01-
19. Okt. 202218,9419,1718,8319,1719,17-
18. Okt. 202218,8219,0018,7618,9718,97-
17. Okt. 202218,2118,3818,0518,3818,38-
14. Okt. 202218,2118,4917,8918,4918,49-
13. Okt. 202217,5717,9717,4717,6617,66-
12. Okt. 202217,7217,7217,3717,4217,42-
11. Okt. 202217,4017,6517,4017,5617,56-
10. Okt. 202217,5917,7917,5117,5117,51-
07. Okt. 202217,6517,9117,5817,5817,58-
06. Okt. 202217,7017,8817,6717,7117,71-
05. Okt. 202218,5818,5817,5217,5217,52-
04. Okt. 202218,5018,6518,4718,5218,52-
03. Okt. 202217,6518,0317,6518,0318,03-
30. Sept. 202217,2917,7517,2917,5417,54-
29. Sept. 202217,5717,5717,1317,1317,13-
28. Sept. 202217,2717,2716,6516,8616,86-
27. Sept. 202217,4417,7317,4417,4417,44-
26. Sept. 202217,4717,5817,2217,5817,58-
23. Sept. 202218,3018,3817,7717,9017,90-
22. Sept. 202218,7118,7118,3318,4918,49300
21. Sept. 202218,5518,6618,5518,6618,66-
20. Sept. 202219,6419,8518,9118,9118,9160
19. Sept. 202220,3420,3419,4219,4319,43-
16. Sept. 202220,0920,5020,0920,5020,50-
15. Sept. 202220,2620,2620,1320,1320,13-
14. Sept. 202220,2620,3620,0820,2420,24-
13. Sept. 202220,9120,9320,3520,3520,35-
12. Sept. 202220,4920,8320,4920,7820,78-
09. Sept. 202220,1620,5220,1620,4420,44-
08. Sept. 202220,3820,3819,8320,1220,12-
07. Sept. 202219,8420,2319,8420,2320,23-
06. Sept. 202219,9720,2919,9720,2620,26-
05. Sept. 202219,8319,9819,6919,9819,98-
02. Sept. 202219,7719,9419,7419,9219,92-
01. Sept. 202220,3520,3519,4719,5019,50-
31. Aug. 202220,7320,7620,5820,7620,76-
30. Aug. 202220,4920,8920,4920,7020,70-
29. Aug. 202220,3620,5920,1120,4820,48-
26. Aug. 202221,0421,1120,9821,1121,11-
25. Aug. 202220,8221,1320,8221,0521,05-
24. Aug. 202221,1621,1820,8720,8720,87-
23. Aug. 202221,3421,3521,2921,2921,29-
22. Aug. 202221,4321,6321,1021,2021,20-
19. Aug. 202222,0922,0921,5421,6721,67-
18. Aug. 202222,2422,2522,0822,2222,22-
17. Aug. 202222,7622,7622,0722,2022,20-
16. Aug. 202223,0423,0522,7022,7522,75-
15. Aug. 202222,8623,1622,8622,9522,95-
12. Aug. 202222,5923,0522,5922,9322,93-
11. Aug. 202222,8322,8322,6722,7822,78-
10. Aug. 202221,9422,7821,9422,7822,78-
09. Aug. 202221,8822,1821,8822,0022,00-
08. Aug. 202221,7722,2821,7122,2822,28-
05. Aug. 202221,7621,7621,5121,7621,76-
04. Aug. 202221,6821,8621,6821,7721,77-
03. Aug. 202221,5521,7221,5321,6721,67-
02. Aug. 202221,3921,5221,2621,5221,52-
01. Aug. 202221,5121,7421,4821,4821,48-
29. Juli 202221,6022,0221,6021,8421,84-
28. Juli 202221,2421,5821,2421,5721,57-
27. Juli 202221,1721,1820,5221,1821,18-
26. Juli 202221,5321,5321,2121,2221,22-
25. Juli 202220,9321,5720,9321,5521,55-
22. Juli 202220,1821,1420,1821,1221,12-
21. Juli 202220,8620,8620,2120,2920,29-
20. Juli 202221,0321,3020,7120,8920,89-
19. Juli 202220,7321,3020,7321,3021,30-
18. Juli 202220,4320,9320,4320,9020,90-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...