Deutsche Märkte geschlossen

Klepierre S.A. (KPR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,71+0,18 (+1,06%)
Ab 03:54PM CEST. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
15. Juli 202219,8320,2019,8320,1920,19-
14. Juli 202220,0320,0819,4419,6819,68-
13. Juli 202220,1320,5819,9219,9219,92-
12. Juli 202220,1020,1319,6720,1320,13-
11. Juli 202219,4719,9719,3319,8019,80-
08. Juli 202219,0319,6318,9419,6319,63-
07. Juli 202218,4019,1718,4019,1719,17-
06. Juli 202217,9318,3017,8518,3018,30-
05. Juli 202218,2318,3417,7217,7217,72-
04. Juli 202218,2518,5618,1118,2118,21-
01. Juli 202218,0818,5518,0618,3218,32-
30. Juni 202219,2119,3418,1118,2918,296
29. Juni 202220,7020,7019,5219,7419,74-
28. Juni 202220,6221,0120,6220,8420,84-
27. Juni 202220,6420,8520,4520,8320,83-
24. Juni 202220,4020,8620,1920,8620,86-
23. Juni 202220,5820,5819,8920,2020,20-
22. Juni 202220,3220,7520,0020,7520,75-
21. Juni 202220,5820,8820,5520,5620,56-
20. Juni 202219,7120,5119,7120,5120,5130
17. Juni 202219,2519,7519,2519,7419,74-
16. Juni 202219,5219,5218,9519,0619,06-
15. Juni 202218,9319,5018,9319,5019,50-
14. Juni 202219,3519,4018,5618,5618,56-
13. Juni 202220,0320,0318,9719,0919,09-
10. Juni 202220,7020,7020,1020,3520,35-
09. Juni 202221,4321,7120,7220,7220,72-
08. Juni 202221,3921,5021,1121,3921,39-
07. Juni 202221,1521,3821,1121,1121,11-
06. Juni 202221,1421,3021,1121,2821,28-
03. Juni 202220,7121,0120,7121,0121,01-
02. Juni 202221,5121,5120,5820,5820,58-
01. Juni 202221,2721,5121,2721,3121,31-
31. Mai 202221,5021,5020,9921,1421,14-
30. Mai 202221,6822,0121,6821,7421,74-
27. Mai 202222,1722,1721,4221,5221,52-
26. Mai 202221,7822,3321,7822,1422,14-
25. Mai 202221,7122,0021,7121,8221,82-
24. Mai 202221,7022,0621,6621,8621,86-
23. Mai 202221,4421,6221,4421,4821,48-
20. Mai 202221,0821,4721,0821,4721,47-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...