Jetzt handeln
KLEPIERRE S.A.INH.EO 1,40
ISIN: FR0000121964 | WKN: 863272
27,8600 €
- 0,00 %
12:58:56
Status: closed
Geld
27,8200 €
Stück: 180
Brief
27,9000 €
Stück: 180
Zeit | Kurs | Volumen | |
---|---|---|---|
20.12. 21:51:35.877 | 27,82 € | 18 | |
13.12. 08:02:04.048 | 27,92 € | 104 | |
06.12. 10:04:38.087 | 28,42 € | 100 | |
27.11. 16:56:23.678 | 28,50 € | 11 | |
14.11. 17:55:01.370 | 28,88 € | 1 | |
11.11. 21:02:06.117 | 28,68 € | 18 | |
06.11. 16:17:27.452 | 28,46 € | 96 | |
23.10. 07:44:35.232 | 29,66 € | 200 | |
23.10. 07:42:05.552 | 29,46 € | 200 | |
23.10. 07:33:34.500 | 29,66 € | 200 | |
23.10. 07:31:11.986 | 29,66 € | 150 | |
04.10. 18:33:05.935 | 29,22 € | 48 | |
01.10. 15:57:10.288 | 29,64 € | 54 | |
24.09. 19:39:40.683 | 29,40 € | 13 | |
17.09. 16:01:50.791 | 29,12 € | 2 | |
16.09. 14:55:39.444 | 29,08 € | 190 | |
30.08. 16:08:10.450 | 27,14 € | 3 | |
20.08. 14:17:25.701 | 26,74 € | 21 | |
19.08. 09:26:53.482 | 26,64 € | 176 | |
18.08. 17:31:17.969 | 26,48 € | 2 | |
05.08. 10:36:44.756 | 26,30 € | 700 | |
28.07. 17:31:21.491 | 25,12 € | 2 | |
25.07. 16:06:35.142 | 24,84 € | 3 | |
23.07. 20:09:04.136 | 24,26 € | 200 | |
14.07. 17:31:19.435 | 25,00 € | 2 | |
09.07. 17:13:58.112 | 24,64 € | 650 | |
05.07. 17:10:37.114 | 25,92 € | 150 | |
05.07. 14:18:49.854 | 25,78 € | 96 | |
03.07. 18:40:58.364 | 25,76 € | 500 | |
03.07. 17:13:16.796 | 25,76 € | 150 | |
02.07. 17:28:34.581 | 25,40 € | 250 | |
30.06. 17:31:38.292 | 24,94 € | 9 | |
17.06. 12:39:20.578 | 25,52 € | 75 | |
16.06. 17:31:06.189 | 25,72 € | 3 | |
14.06. 16:07:31.362 | 25,38 € | 2 | |
05.06. 10:09:03.970 | 27,00 € | 350 | |
05.06. 10:08:23.729 | 27,00 € | 350 | |
04.06. 07:33:31.502 | 27,34 € | 200 | |
04.06. 07:32:04.466 | 27,34 € | 156 | |
03.06. 11:37:02.264 | 26,92 € | 75 | |
10.04. 12:15:11.429 | 24,08 € | 50 | |
19.03. 16:07:04.350 | 23,90 € | 2 | |
04.03. 12:54:26.404 | 23,49 € | 10 | |
18.02. 17:51:42.777 | 23,69 € | 11 | |
18.02. 17:31:20.717 | 23,69 € | 2 | |
14.02. 18:03:05.130 | 22,72 € | 300 | |
01.02. 11:43:50.601 | 23,84 € | 90 | |
17.01. 16:01:09.329 | 23,62 € | 2 | |
21.11. 16:20:12.144 | 22,74 € | 3 | |
25.10. 12:58:00.159 | 21,94 € | 359 | |
04.10. 17:20:52.383 | 22,56 € | 10 | |
27.09. 16:01:17.290 | 22,65 € | 8 | |
25.09. 09:10:31.439 | 23,85 € | 100 | |
04.09. 09:12:23.802 | 24,40 € | 200 | |
30.08. 17:11:21.264 | 24,16 € | 200 | |
20.08. 17:30:55.855 | 23,55 € | 2 | |
15.08. 14:49:21.955 | 23,75 € | 64 | |
01.08. 21:56:42.467 | 24,92 € | 15 | |
01.08. 19:19:21.201 | 24,56 € | 250 | |
01.08. 17:45:38.912 | 24,11 € | 250 | |
30.07. 17:31:20.874 | 23,83 € | 4 | |
19.07. 16:01:19.682 | 24,19 € | 2 | |
21.06. 13:19:03.987 | 22,33 € | 75 | |
14.06. 15:05:22.144 | 22,43 € | 75 | |
12.06. 16:01:08.438 | 22,40 € | 23 | |
07.06. 16:01:15.804 | 22,41 € | 5 | |
28.04. 07:52:11.436 | 22,59 € | 200 | |
20.04. 11:57:46.880 | 21,89 € | 600 | |
31.03. 22:45:43.258 | 20,95 € | 50 | |
29.03. 11:25:47.582 | 20,03 € | 600 | |
23.03. 12:50:49.059 | 21,03 € | 15 | |
22.03. 16:06:58.660 | 21,85 € | 12 | |
13.03. 13:12:14.612 | 22,68 € | 960 | |
09.03. 16:42:31.116 | 23,60 € | 200 | |
06.03. 16:13:19.240 | 24,42 € | 25 | |
10.02. 16:04:10.277 | 23,75 € | 16 | |
07.02. 16:07:33.709 | 23,80 € | 54 | |
25.01. 13:18:54.697 | 22,87 € | 1.500 | |
25.01. 09:06:17.026 | 22,86 € | 400 | |
25.01. 07:33:55.614 | 23,23 € | 200 | |
25.01. 07:31:44.611 | 23,31 € | 200 | |
19.01. 21:44:12.292 | 22,29 € | 180 | |
19.01. 14:36:18.764 | 22,26 € | 50 | |
19.01. 12:33:15.562 | 22,07 € | 25 | |
19.01. 12:30:27.382 | 22,08 € | 40 | |
19.01. 12:08:30.225 | 22,15 € | 150 | |
19.01. 12:07:19.028 | 22,14 € | 220 | |
19.01. 10:00:15.170 | 22,26 € | 54 | |
17.01. 17:07:20.316 | 22,28 € | 180 | |
17.01. 15:24:54.942 | 22,32 € | 100 | |
17.01. 12:11:43.441 | 22,26 € | 25 | |
17.01. 11:24:22.638 | 22,18 € | 50 | |
17.01. 11:02:07.318 | 22,20 € | 100 | |
17.01. 10:53:11.289 | 22,22 € | 100 | |
17.01. 10:50:59.483 | 22,22 € | 25 | |
16.01. 11:15:45.018 | 22,83 € | 197 | |
05.12. 22:02:17.927 | 22,39 € | 18 | |
17.11. 14:45:29.763 | 21,81 € | 150 | |
10.11. 16:40:06.663 | 22,26 € | 4 | |
06.10. 09:21:35.066 | 17,825 € | 20 | |
03.10. 16:06:42.744 | 18,16 € | 3 | |
23.09. 16:07:05.942 | 17,885 € | 2 | |
30.08. 09:03:54.697 | 20,66 € | 100 | |
26.08. 20:02:04.681 | 20,35 € | 100 | |
29.07. 15:55:44.138 | 21,78 € | 1.000 | |
25.07. 12:16:33.870 | 21,34 € | 100 | |
22.07. 16:05:56.582 | 21,14 € | 2 | |
22.07. 08:23:07.607 | 20,12 € | 29 | |
15.07. 16:31:23.640 | 20,36 € | 1.000 | |
07.07. 16:20:59.270 | 19,125 € | 55 | |
04.07. 16:02:14.607 | 18,19 € | 9 | |
30.06. 15:40:56.758 | 18,07 € | 60 | |
30.06. 11:10:28.739 | 18,995 € | 250 | |
16.06. 09:17:32.363 | 19,525 € | 15 | |
10.06. 12:15:54.760 | 20,42 € | 61 | |
31.05. 12:10:14.493 | 21,08 € | 15 | |
20.05. 09:56:51.068 | 21,33 € | 100 | |
16.05. 16:06:20.996 | 21,81 € | 15 | |
12.05. 16:03:59.512 | 20,31 € | 10 | |
08.05. 17:59:52.505 | 22,18 € | 5 | |
02.05. 18:09:57.776 | 22,63 € | 175 | |
29.04. 16:00:36.490 | 23,18 € | 2 | |
27.04. 16:02:27.017 | 23,63 € | 2 | |
20.04. 16:04:17.733 | 23,29 € | 3 | |
30.03. 16:01:31.865 | 25,11 € | 2 | |
23.03. 16:00:03.519 | 22,97 € | 2 | |
22.03. 16:01:27.026 | 23,49 € | 2 | |
11.03. 21:01:35.940 | 22,91 € | 2 | |
08.03. 16:02:03.454 | 20,86 € | 4 | |
07.03. 09:28:55.076 | 20,18 € | 100 | |
02.03. 16:00:28.923 | 24,33 € | 2 | |
28.02. 16:00:53.858 | 25,35 € | 2 | |
23.02. 15:31:53.545 | 26,20 € | 150 | |
22.02. 19:10:32.808 | 25,83 € | 7 | |
21.02. 08:57:19.433 | 26,32 € | 282 | |
17.02. 10:57:22.933 | 26,11 € | 50 | |
16.02. 15:29:03.061 | 25,02 € | 70 | |
16.02. 08:04:31.950 | 24,18 € | 15 | |
15.02. 21:00:07.338 | 24,04 € | 2 | |
14.02. 21:01:29.371 | 23,66 € | 6 | |
30.01. 17:30:10.965 | 23,87 € | 2 | |
24.01. 13:45:44.330 | 23,38 € | 500 | |
19.01. 21:00:49.433 | 23,53 € | 2 | |
19.01. 16:00:55.017 | 23,37 € | 2 | |
17.01. 21:24:16.610 | 22,41 € | 2 | |
14.01. 16:00:49.444 | 22,49 € | 4 | |
10.01. 16:30:33.697 | 22,83 € | 30 | |
04.01. 16:03:11.497 | 21,84 € | 13 | |
03.01. 18:39:08.142 | 21,12 € | 250 | |
03.01. 16:01:40.074 | 21,18 € | 2 | |
23.12. 14:09:17.044 | 20,67 € | 10 | |
06.12. 18:12:25.320 | 19,165 € | 160 | |
03.12. 14:04:02.830 | 18,97 € | 1 | |
03.12. 13:48:53.373 | 18,955 € | 1 | |
29.11. 21:56:18.799 | 19,21 € | 500 | |
29.11. 16:51:27.713 | 19,00 € | 370 | |
16.11. 21:37:54.138 | 21,50 € | 60 | |
12.11. 11:14:04.324 | 21,56 € | 700 | |
04.11. 19:06:06.424 | 21,58 € | 20 | |
29.10. 12:02:56.054 | 20,61 € | 4.800 | |
26.10. 13:15:42.307 | 21,05 € | 475 | |
25.10. 09:03:48.115 | 20,87 € | 200 | |
25.10. 08:52:57.557 | 20,87 € | 200 | |
22.10. 09:43:20.444 | 20,01 € | 49 | |
22.10. 09:05:41.537 | 19,80 € | 149 | |
22.10. 07:56:47.297 | 19,60 € | 50 | |
12.10. 20:04:07.828 | 19,535 € | 28 | |
06.10. 19:12:34.237 | 18,73 € | 250 | |
06.10. 11:06:22.481 | 18,595 € | 53 | |
23.09. 14:38:48.686 | 19,605 € | 250 | |
07.09. 18:36:10.832 | 20,89 € | 480 | |
02.09. 17:26:22.126 | 20,81 € | 49 | |
26.08. 17:46:03.017 | 20,97 € | 300 | |
23.08. 18:04:13.634 | 20,44 € | 310 | |
23.08. 16:39:48.600 | 20,44 € | 500 | |
16.08. 20:33:38.203 | 21,00 € | 3 | |
04.08. 12:27:09.077 | 20,52 € | 31 | |
19.07. 12:10:39.601 | 20,59 € | 200 | |
15.07. 07:52:57.139 | 21,53 € | 250 | |
12.07. 10:21:06.218 | 21,98 € | 37 | |
02.07. 16:48:57.091 | 22,55 € | 38 | |
30.06. 11:55:20.976 | 21,50 € | 38 | |
22.06. 07:32:48.351 | 22,50 € | 300 | |
21.06. 17:09:03.077 | 22,61 € | 125 | |
18.06. 17:12:39.877 | 23,73 € | 125 | |
16.06. 13:32:39.486 | 24,35 € | 16 | |
08.06. 09:05:52.883 | 24,75 € | 200 | |
08.06. 09:04:45.905 | 24,70 € | 10 | |
07.06. 17:43:19.130 | 24,69 € | 271 | |
07.06. 08:48:58.777 | 24,14 € | 88 | |
04.06. 18:19:59.290 | 24,24 € | 250 | |
04.06. 11:54:55.216 | 24,11 € | 80 | |
03.06. 15:30:24.040 | 24,19 € | 25 | |
28.05. 14:00:50.825 | 23,75 € | 250 | |
27.05. 08:57:33.812 | 22,85 € | 23 | |
19.05. 16:54:19.031 | 22,44 € | 50 | |
14.05. 11:14:44.746 | 22,94 € | 310 | |
07.05. 18:01:26.923 | 22,23 € | 750 | |
04.05. 12:56:09.337 | 22,40 € | 30 | |
26.04. 17:58:42.549 | 21,54 € | 17 | |
21.04. 13:30:39.509 | 21,08 € | 50 | |
26.03. 19:30:19.788 | 19,75 € | 250 | |
26.03. 17:40:05.632 | 19,775 € | 70 | |
24.03. 09:07:45.470 | 19,39 € | 150 | |
17.03. 12:51:38.405 | 21,18 € | 130 | |
14.03. 17:07:00.840 | 21,26 € | 30 | |
12.03. 15:31:30.392 | 21,01 € | 150 | |
09.03. 17:38:48.055 | 21,24 € | 23 | |
04.03. 16:40:59.017 | 20,59 € | 100 | |
03.03. 21:44:33.710 | 19,69 € | 180 | |
03.03. 12:33:33.989 | 19,745 € | 136 | |
01.03. 08:39:06.825 | 19,675 € | 100 | |
22.02. 07:36:46.697 | 17,305 € | 1.000 | |
01.02. 21:56:58.847 | 18,46 € | 28 | |
01.02. 09:47:58.238 | 18,845 € | 300 | |
28.01. 08:35:13.561 | 20,50 € | 150 | |
27.01. 18:17:12.855 | 21,57 € | 10 | |
27.01. 18:02:08.045 | 21,51 € | 55 | |
27.01. 16:45:12.736 | 20,76 € | 100 | |
27.01. 10:39:25.541 | 20,28 € | 100 | |
26.01. 17:54:55.983 | 17,65 € | 90 | |
25.01. 13:54:52.929 | 16,24 € | 180 | |
23.12. 09:28:20.460 | 18,595 € | 100 | |
18.12. 18:01:53.019 | 17,845 € | 150 | |
16.12. 11:28:45.673 | 19,15 € | 50 | |
09.12. 17:52:35.357 | 18,96 € | 29 | |
16.11. 15:44:26.493 | 20,82 € | 150 | |
16.11. 14:57:32.085 | 21,14 € | 100 | |
16.11. 09:17:31.491 | 19,10 € | 30 | |
13.11. 10:08:58.812 | 17,41 € | 36 | |
10.11. 12:22:22.185 | 17,81 € | 50 | |
09.11. 19:50:57.584 | 14,97 € | 400 | |
09.11. 18:48:47.063 | 15,055 € | 22 | |
09.11. 13:49:01.258 | 15,985 € | 99 | |
30.10. 09:13:19.831 | 10,64 € | 50 | |
30.10. 07:47:52.498 | 10,73 € | 110 | |
29.10. 08:54:52.646 | 10,64 € | 100 | |
26.10. 17:34:28.611 | 12,315 € | 100 | |
26.10. 07:30:18.822 | 12,355 € | 14 | |
12.10. 19:14:45.171 | 12,775 € | 120 | |
08.10. 21:02:41.850 | 12,885 € | 500 | |
02.10. 17:39:44.009 | 11,245 € | 100 | |
01.10. 10:27:14.085 | 11,485 € | 100 | |
30.09. 20:14:17.238 | 12,005 € | 255 | |
28.09. 18:47:04.000 | 11,525 € | 300 | |
25.09. 13:32:15.837 | 10,14 € | 98 | |
24.09. 09:39:46.562 | 10,345 € | 20 | |
23.09. 16:11:11.520 | 10,835 € | 45 | |
21.09. 19:26:48.829 | 10,735 € | 190 | |
21.09. 18:29:27.045 | 10,68 € | 25 | |
21.09. 12:06:55.691 | 10,66 € | 300 | |
21.09. 08:35:49.040 | 11,37 € | 500 | |
18.09. 15:27:35.094 | 11,345 € | 30 | |
18.09. 11:22:17.600 | 11,09 € | 45 | |
18.09. 09:20:34.076 | 11,80 € | 255 | |
03.09. 17:22:55.203 | 13,88 € | 55 | |
02.09. 14:36:10.470 | 13,17 € | 1.000 | |
01.09. 17:38:04.866 | 13,245 € | 200 | |
01.09. 10:26:58.490 | 13,505 € | 600 | |
26.08. 20:14:19.894 | 14,29 € | 105 | |
24.08. 22:23:13.195 | 13,915 € | 75 | |
24.08. 17:56:19.001 | 13,87 € | 1.000 | |
24.08. 09:09:17.495 | 14,00 € | 79 | |
23.08. 17:33:12.265 | 14,065 € | 1 | |
18.08. 16:54:16.544 | 14,28 € | 1 | |
16.08. 17:33:11.413 | 15,305 € | 1 | |
14.08. 12:11:24.066 | 15,17 € | 8 | |
14.08. 11:47:44.035 | 15,16 € | 37 | |
13.08. 15:49:09.044 | 15,875 € | 100 | |
11.08. 15:17:08.608 | 16,00 € | 30 | |
05.08. 09:12:14.128 | 14,87 € | 15 | |
04.08. 20:52:42.335 | 14,64 € | 1 | |
04.08. 10:20:04.286 | 14,03 € | 52 | |
04.08. 09:02:35.064 | 13,955 € | 75 | |
03.08. 15:39:21.774 | 13,70 € | 55 | |
03.08. 15:37:03.881 | 13,70 € | 190 | |
30.07. 22:34:28.896 | 14,655 € | 130 | |
30.07. 07:56:42.868 | 15,585 € | 1 | |
29.07. 16:42:31.108 | 15,665 € | 10 | |
27.07. 21:14:33.217 | 15,38 € | 1 | |
27.07. 21:14:24.150 | 15,38 € | 1 | |
27.07. 15:32:59.066 | 15,25 € | 48 | |
23.07. 15:48:52.300 | 16,07 € | 1 | |
22.07. 20:40:38.018 | 16,275 € | 1 | |
21.07. 19:42:44.634 | 16,825 € | 1 | |
20.07. 10:14:23.504 | 16,075 € | 178 | |
17.07. 20:54:16.245 | 16,395 € | 1 | |
17.07. 10:21:18.999 | 16,48 € | 1 | |
16.07. 11:13:14.272 | 17,105 € | 1.500 | |
14.07. 16:12:14.426 | 16,615 € | 2 | |
14.07. 16:08:38.975 | 16,68 € | 8 | |
14.07. 16:07:42.906 | 16,69 € | 2 | |
14.07. 16:07:31.304 | 16,695 € | 8 | |
14.07. 16:06:00.694 | 16,71 € | 11 | |
10.07. 10:27:10.832 | 16,07 € | 18 | |
08.07. 12:52:40.629 | 16,39 € | 4 | |
07.07. 17:27:54.040 | 16,74 € | 1.000 | |
07.07. 09:54:23.400 | 17,00 € | 148 | |
07.07. 08:11:51.899 | 17,865 € | 200 | |
07.07. 08:11:38.940 | 17,865 € | 107 | |
07.07. 08:04:42.710 | 18,185 € | 500 | |
07.07. 08:04:31.651 | 18,20 € | 250 | |
07.07. 07:59:50.478 | 18,36 € | 500 | |
07.07. 07:59:37.544 | 18,37 € | 250 | |
07.07. 07:59:12.451 | 18,375 € | 250 | |
06.07. 20:50:51.636 | 18,635 € | 1 | |
06.07. 16:32:23.135 | 18,56 € | 24 | |
06.07. 15:29:57.560 | 18,72 € | 154 | |
06.07. 14:06:29.158 | 18,775 € | 1.000 | |
06.07. 09:01:06.596 | 18,575 € | 30 | |
26.06. 12:22:22.727 | 17,565 € | 3 | |
26.06. 12:21:51.297 | 17,625 € | 11 | |
26.06. 12:15:00.961 | 17,715 € | 4 | |
26.06. 12:14:01.670 | 17,725 € | 19 | |
26.06. 12:12:10.877 | 17,765 € | 18 | |
26.06. 12:11:58.284 | 17,765 € | 27 | |
26.06. 12:10:31.644 | 17,74 € | 37 | |
19.06. 18:12:41.305 | 17,62 € | 1 | |
18.06. 11:28:53.937 | 18,46 € | 500 | |
18.06. 08:31:05.215 | 18,775 € | 1 | |
17.06. 20:48:44.951 | 18,875 € | 1 | |
16.06. 11:29:26.252 | 18,46 € | 4 | |
16.06. 11:26:21.258 | 18,48 € | 19 | |
13.06. 11:00:10.440 | 18,56 € | 1 | |
12.06. 10:29:23.810 | 18,66 € | 1 | |
12.06. 10:15:49.463 | 18,345 € | 7 | |
12.06. 09:00:58.742 | 17,69 € | 115 | |
12.06. 08:08:33.520 | 17,71 € | 75 | |
12.06. 07:54:14.024 | 17,635 € | 115 | |
11.06. 17:35:16.560 | 17,67 € | 38 | |
11.06. 16:55:59.456 | 17,95 € | 42 | |
10.06. 15:06:33.599 | 20,48 € | 38 | |
10.06. 12:30:51.460 | 19,995 € | 1 | |
10.06. 11:21:25.016 | 20,14 € | 4 | |
10.06. 11:12:22.361 | 20,20 € | 31 | |
10.06. 11:11:04.506 | 20,21 € | 29 | |
09.06. 12:14:36.499 | 21,46 € | 500 | |
08.06. 19:53:12.920 | 21,85 € | 200 | |
08.06. 09:46:55.362 | 23,13 € | 12 | |
08.06. 09:19:41.884 | 22,20 € | 200 | |
08.06. 09:19:29.844 | 22,20 € | 200 | |
08.06. 08:00:52.313 | 22,20 € | 89 | |
08.06. 07:30:05.703 | 22,65 € | 89 | |
07.06. 17:02:12.853 | 22,47 € | 1 | |
05.06. 16:53:04.494 | 23,06 € | 125 | |
05.06. 07:43:09.727 | 21,12 € | 1 | |
03.06. 16:07:01.483 | 20,73 € | 500 | |
03.06. 12:43:57.771 | 20,73 € | 400 | |
03.06. 12:43:05.955 | 20,68 € | 1.000 | |
03.06. 11:16:01.604 | 20,70 € | 75 | |
03.06. 07:56:44.142 | 20,55 € | 1 | |
01.06. 19:13:19.921 | 18,065 € | 1 | |
01.06. 15:35:03.768 | 17,735 € | 1 | |
30.05. 11:16:10.753 | 17,23 € | 2 | |
27.05. 11:13:43.571 | 17,69 € | 700 | |
26.05. 12:16:34.214 | 16,565 € | 500 | |
26.05. 12:00:39.147 | 16,625 € | 18 | |
26.05. 09:37:10.446 | 16,295 € | 70 | |
26.05. 09:01:11.940 | 15,405 € | 200 | |
26.05. 08:01:31.826 | 15,02 € | 300 | |
25.05. 17:30:13.146 | 15,80 € | 200 | |
25.05. 17:30:02.514 | 15,64 € | 200 | |
25.05. 16:55:57.482 | 14,685 € | 60 | |
21.05. 16:27:23.490 | 13,845 € | 1 | |
20.05. 15:41:19.080 | 13,95 € | 70 | |
20.05. 09:03:06.020 | 14,07 € | 250 | |
20.05. 07:48:11.506 | 14,205 € | 250 | |
19.05. 19:39:39.406 | 14,30 € | 200 | |
19.05. 17:30:41.480 | 14,12 € | 100 | |
19.05. 11:51:40.618 | 14,945 € | 200 | |
18.05. 17:36:09.392 | 16,38 € | 150 | |
18.05. 17:34:55.549 | 15,705 € | 150 | |
17.05. 17:02:10.964 | 15,66 € | 1 | |
14.05. 16:57:43.580 | 15,435 € | 3 | |
14.05. 16:50:16.923 | 15,405 € | 37 | |
13.05. 09:30:10.250 | 15,795 € | 320 | |
11.05. 21:47:30.318 | 16,71 € | 1 | |
07.05. 15:35:52.012 | 16,97 € | 11 | |
07.05. 15:35:08.411 | 17,01 € | 162 | |
07.05. 15:28:23.535 | 16,94 € | 174 | |
07.05. 15:21:51.867 | 16,93 € | 14 | |
07.05. 15:20:44.073 | 16,93 € | 26 | |
04.05. 21:43:39.822 | 16,98 € | 1 | |
04.05. 19:13:49.910 | 16,75 € | 1 | |
28.04. 21:24:16.058 | 17,835 € | 1 | |
28.04. 11:34:30.602 | 17,24 € | 200 | |
27.04. 13:55:37.606 | 16,54 € | 10 | |
22.04. 18:36:49.678 | 16,38 € | 200 | |
15.04. 11:22:22.088 | 16,905 € | 20 | |
14.04. 16:29:33.568 | 17,89 € | 20 | |
14.04. 15:24:00.551 | 17,815 € | 75 | |
02.04. 18:56:07.254 | 16,00 € | 100 | |
02.04. 09:05:17.039 | 16,21 € | 800 | |
24.03. 11:25:26.717 | 18,985 € | 25 | |
20.03. 11:58:40.771 | 19,195 € | 520 | |
11.03. 14:51:00.706 | 21,29 € | 80 | |
09.03. 22:20:03.785 | 22,15 € | 120 | |
06.03. 07:56:44.560 | 25,75 € | 1 | |
04.03. 10:16:53.730 | 26,94 € | 1 | |
03.03. 10:34:30.347 | 27,25 € | 150 | |
03.03. 10:29:07.926 | 27,20 € | 11 | |
02.03. 19:47:54.569 | 26,81 € | 24 | |
02.03. 09:30:46.172 | 27,38 € | 1 | |
27.02. 21:41:11.004 | 27,35 € | 1 | |
25.02. 20:39:59.287 | 28,70 € | 1 | |
25.02. 18:51:17.302 | 29,00 € | 47 | |
25.02. 07:56:45.854 | 29,86 € | 1 | |
24.02. 18:59:05.939 | 29,67 € | 7 | |
24.02. 09:40:32.964 | 29,55 € | 1 | |
21.02. 14:28:07.759 | 30,03 € | 1 | |
21.02. 09:02:30.594 | 30,87 € | 1 | |
20.02. 15:05:35.891 | 31,21 € | 1 | |
20.02. 08:07:09.745 | 31,25 € | 1 | |
17.02. 10:52:42.048 | 31,29 € | 1 | |
14.02. 09:05:11.190 | 31,07 € | 1 | |
14.02. 09:05:10.978 | 31,07 € | 1 | |
13.02. 21:39:06.746 | 30,82 € | 1 | |
10.02. 18:56:35.241 | 29,97 € | 300 | |
06.02. 14:51:44.121 | 29,48 € | 1 | |
06.02. 11:32:19.671 | 30,47 € | 1 | |
04.02. 22:14:29.168 | 31,09 € | 1 | |
31.01. 16:33:07.082 | 30,90 € | 1 | |
28.01. 10:22:54.339 | 31,58 € | 1 | |
28.01. 09:00:38.131 | 32,00 € | 1 | |
28.01. 07:56:46.146 | 32,16 € | 1 | |
25.01. 11:12:44.607 | 32,59 € | 1 | |
23.01. 11:24:47.396 | 32,53 € | 1 | |
22.01. 18:17:23.396 | 32,37 € | 100 | |
22.01. 17:30:05.639 | 32,30 € | 1 | |
21.01. 13:37:47.218 | 32,54 € | 1 | |
21.01. 09:04:01.757 | 32,20 € | 1 | |
20.01. 13:10:10.382 | 32,73 € | 1 | |
17.01. 19:26:14.562 | 32,50 € | 240 | |
17.01. 09:40:57.640 | 32,59 € | 1 | |
15.01. 09:37:13.875 | 33,43 € | 1 | |
10.01. 11:17:53.602 | 33,00 € | 1 | |
09.01. 11:46:17.110 | 33,25 € | 1 | |
09.01. 09:07:19.064 | 33,17 € | 1 | |
08.01. 16:52:07.033 | 33,20 € | 1 | |
08.01. 11:06:18.200 | 33,54 € | 1 | |
07.01. 09:26:27.124 | 34,38 € | 1 | |
06.01. 09:30:48.680 | 34,30 € | 1 | |
02.01. 12:09:58.366 | 34,21 € | 1 | |
02.01. 11:57:35.475 | 34,14 € | 1 | |
02.01. 10:27:56.367 | 34,46 € | 1 | |
27.12. 16:29:06.834 | 33,50 € | 1 | |
19.12. 09:09:41.101 | 32,62 € | 1 | |
17.12. 15:51:21.353 | 32,45 € | 1 | |
13.12. 09:05:45.325 | 32,85 € | 1 | |
12.12. 21:27:00.881 | 32,42 € | 10 | |
12.12. 11:45:01.572 | 32,48 € | 1 | |
11.12. 17:16:00.427 | 32,78 € | 1 | |
11.12. 12:38:01.808 | 32,60 € | 1 | |
11.12. 10:18:42.963 | 32,80 € | 1 | |
10.12. 13:32:37.496 | 33,25 € | 1 | |
10.12. 10:06:54.179 | 33,10 € | 1 | |
06.12. 16:15:22.140 | 33,02 € | 1 | |
06.12. 09:27:56.988 | 32,80 € | 1 | |
02.12. 16:39:04.565 | 32,39 € | 1 | |
27.11. 15:01:56.506 | 32,01 € | 1 | |
20.11. 19:10:27.351 | 32,61 € | 1 | |
20.11. 09:00:23.343 | 33,00 € | 1 | |
14.11. 16:18:54.914 | 32,96 € | 31 | |
14.11. 09:50:41.229 | 33,03 € | 1 | |
13.11. 20:03:26.574 | 32,50 € | 1 | |
12.11. 07:56:46.777 | 33,30 € | 1 | |
07.11. 17:25:30.175 | 33,04 € | 1 | |
07.11. 09:08:34.359 | 33,40 € | 1 | |
04.11. 16:35:14.990 | 33,33 € | 1 | |
03.11. 17:01:23.542 | 33,32 € | 1 | |
01.11. 17:49:08.814 | 33,30 € | 1 | |
28.10. 15:14:45.156 | 33,24 € | 1 | |
26.10. 11:04:22.676 | 33,30 € | 1 | |
25.10. 12:24:20.048 | 33,15 € | 1 | |
24.10. 17:03:49.440 | 33,50 € | 1 | |
24.10. 15:33:31.417 | 33,52 € | 1 | |
24.10. 12:35:23.867 | 33,50 € | 1 | |
22.10. 14:46:42.273 | 32,89 € | 1 | |
17.10. 10:07:31.417 | 32,23 € | 1 | |
17.10. 09:06:35.005 | 32,00 € | 1 | |
16.10. 08:31:57.006 | 32,00 € | 156 | |
15.10. 17:06:14.206 | 31,91 € | 100 | |
08.10. 09:00:26.053 | 31,05 € | 1 | |
07.10. 19:35:33.797 | 30,99 € | 1 | |
01.10. 15:53:02.458 | 30,90 € | 1 | |
01.10. 11:53:49.718 | 30,95 € | 1 | |
01.10. 10:06:02.715 | 31,03 € | 1 | |
30.09. 13:52:11.570 | 31,44 € | 1 | |
27.09. 18:50:54.387 | 30,65 € | 1 | |
27.09. 09:42:39.035 | 30,53 € | 1 | |
26.09. 17:29:25.687 | 30,46 € | 1 | |
24.09. 19:45:28.400 | 29,56 € | 112 | |
20.09. 21:58:22.261 | 30,00 € | 25 | |
19.09. 17:36:41.193 | 30,26 € | 41 | |
11.09. 20:56:50.846 | 30,00 € | 1 | |
10.09. 11:23:34.339 | 28,21 € | 25 | |
02.09. 22:12:17.544 | 27,93 € | 1 | |
27.08. 08:36:46.089 | 27,38 € | 73 | |
19.08. 17:38:30.513 | 27,45 € | 15 | |
16.08. 16:58:10.828 | 27,10 € | 1 | |
13.08. 14:08:07.890 | 26,84 € | 1 | |
05.08. 16:22:53.888 | 27,20 € | 1 | |
31.07. 16:29:37.359 | 27,75 € | 1 | |
31.07. 15:03:38.074 | 28,01 € | 1 | |
31.07. 11:09:13.044 | 28,29 € | 16 | |
29.07. 17:53:50.610 | 28,70 € | 350 | |
24.07. 18:28:49.059 | 29,46 € | 169 | |
24.07. 18:24:21.956 | 29,46 € | 169 | |
24.07. 18:21:16.404 | 29,45 € | 169 | |
09.07. 10:57:17.000 | 29,68 € | 88 | |
08.07. 14:10:09.490 | 29,58 € | 1 | |
08.07. 09:12:16.398 | 29,7584 € | 1 | |
08.07. 07:54:48.854 | 30,9152 € | 150 | |
05.07. 13:11:37.407 | 30,94 € | 88 | |
02.07. 09:00:47.376 | 29,80 € | 1 | |
01.07. 12:56:47.890 | 29,70 € | 1 | |
25.06. 09:36:58.084 | 28,9915 € | 1 | |
20.06. 10:36:04.254 | 30,3785 € | 1 | |
07.06. 09:04:36.940 | 28,94 € | 1 | |
06.06. 14:20:19.236 | 29,60 € | 1 | |
06.06. 12:14:54.609 | 29,6382 € | 500 | |
06.06. 09:09:18.942 | 30,545 € | 1 | |
04.06. 21:50:01.106 | 30,5545 € | 1 | |
30.05. 14:15:24.552 | 30,12 € | 1 | |
29.05. 09:26:15.916 | 30,70 € | 1 | |
28.05. 16:56:35.091 | 31,09 € | 1 | |
28.05. 13:32:34.893 | 30,899 € | 1 | |
23.05. 09:17:09.608 | 30,40 € | 1 | |
20.05. 17:30:07.434 | 30,50 € | 1 | |
18.05. 12:53:48.394 | 31,045 € | 1 | |
17.05. 15:27:53.755 | 31,092 € | 1 | |
09.05. 09:00:07.595 | 30,986 € | 1 | |
08.05. 21:15:39.347 | 31,213 € | 1 | |
06.05. 10:41:45.497 | 31,00 € | 1 | |
03.05. 09:09:38.851 | 31,70 € | 1 | |
02.05. 15:23:37.256 | 32,00 € | 1 | |
30.04. 16:20:33.388 | 31,73 € | 1 | |
30.04. 09:00:11.575 | 32,19 € | 1 | |
26.04. 12:18:28.703 | 32,22 € | 1 | |
25.04. 09:16:19.335 | 32,399 € | 1 | |
24.04. 21:17:13.761 | 32,52 € | 1 | |
24.04. 17:21:38.857 | 32,57 € | 1 | |
24.04. 16:29:20.842 | 32,43 € | 1 | |
18.04. 18:02:47.952 | 31,989 € | 1 | |
18.04. 15:26:41.445 | 31,86 € | 1 | |
18.04. 14:54:11.971 | 32,00 € | 1 | |
17.04. 09:06:39.314 | 32,30 € | 1 | |
16.04. 22:37:34.635 | 32,475 € | 1 | |
16.04. 16:51:02.846 | 32,50 € | 1 | |
15.04. 22:46:01.070 | 32,375 € | 1 | |
11.04. 12:16:42.143 | 32,32 € | 1 | |
11.04. 07:50:51.211 | 32,005 € | 1 | |
09.04. 22:55:37.154 | 31,261 € | 1 | |
08.04. 14:08:49.269 | 31,797 € | 1 | |
05.04. 21:57:14.653 | 32,046 € | 1 | |
05.04. 12:16:00.782 | 31,983 € | 1 | |
05.04. 07:56:47.255 | 32,186 € | 1 | |
04.04. 07:34:16.347 | 32,165 € | 1 | |
03.04. 15:09:51.018 | 32,087 € | 1 | |
02.04. 09:00:11.915 | 31,78 € | 1 | |
31.03. 17:00:46.591 | 31,266 € | 1 | |
28.03. 13:21:22.449 | 31,303 € | 1 | |
27.03. 16:38:42.964 | 31,24 € | 1 | |
27.03. 07:33:10.872 | 30,79 € | 1 | |
26.03. 07:30:37.866 | 30,711 € | 1 | |
19.03. 10:21:27.165 | 31,073 € | 1 | |
18.03. 15:28:19.194 | 31,063 € | 2 | |
18.03. 13:08:31.362 | 31,043 € | 1 | |
17.03. 17:10:34.448 | 30,932 € | 1 | |
14.03. 19:32:47.769 | 30,869 € | 1 | |
13.03. 14:49:06.457 | 30,247 € | 1 | |
13.03. 13:37:15.238 | 30,243 € | 1 | |
10.03. 17:10:36.140 | 30,15 € | 1 | |
06.03. 13:22:42.294 | 30,747 € | 1 | |
05.03. 09:47:01.362 | 30,709 € | 1 | |
27.02. 19:53:23.518 | 30,506 € | 1 | |
25.02. 12:55:39.830 | 30,367 € | 2 | |
22.02. 12:58:30.223 | 30,237 € | 1 | |
18.02. 20:51:27.663 | 30,318 € | 1 | |
18.02. 08:33:28.385 | 30,184 € | 50 | |
14.02. 20:38:07.267 | 29,938 € | 1 | |
14.02. 20:37:53.711 | 29,938 € | 1 | |
11.02. 21:30:04.448 | 30,763 € | 1 | |
05.02. 07:30:37.961 | 30,138 € | 1 | |
31.01. 21:20:45.810 | 30,025 € | 1 | |
30.01. 20:02:28.342 | 30,20 € | 1 | |
30.01. 12:28:52.353 | 29,813 € | 1 | |
28.01. 17:53:34.548 | 28,89 € | 1 | |
25.01. 07:32:51.506 | 28,605 € | 1 | |
02.01. 16:55:04.749 | 26,853 € | 1 | |
29.11. 21:53:37.123 | 29,39 € | 34 | |
29.11. 14:00:47.203 | 29,123 € | 1 | |
14.11. 12:29:28.371 | 31,005 € | 47 | |
08.11. 13:26:46.409 | 30,273 € | 1 | |
05.11. 20:27:28.188 | 29,857 € | 100 | |
05.11. 19:12:14.483 | 29,751 € | 200 | |
26.10. 20:51:30.718 | 29,098 € | 1 | |
10.09. 16:39:12.237 | 30,677 € | 4 | |
26.07. 09:11:12.502 | 31,83 € | 300 | |
26.07. 08:11:02.690 | 31,827 € | 150 | |
26.07. 08:06:01.290 | 31,827 € | 150 | |
23.07. 18:37:28.949 | 31,49 € | 130 | |
09.07. 15:49:33.212 | 32,697 € | 500 | |
06.07. 12:44:17.631 | 32,793 € | 400 | |
03.07. 21:28:17.170 | 32,06 € | 4 | |
22.06. 11:50:39.821 | 32,867 € | 1 | |
18.05. 09:17:18.778 | 34,017 € | 1 | |
13.04. 08:33:38.613 | 33,215 € | 200 | |
13.04. 08:30:51.994 | 33,125 € | 200 | |
11.04. 08:09:24.049 | 32,683 € | 300 | |
19.03. 08:34:47.797 | 34,573 € | 250 | |
23.02. 11:31:06.379 | 34,147 € | 1 | |
23.02. 11:29:49.041 | 34,107 € | 3 | |
08.02. 10:26:58.517 | 33,447 € | 100 | |
06.02. 14:14:53.471 | 32,867 € | 1 | |
30.01. 13:57:50.284 | 38,43 € | 135 | |
30.01. 09:31:52.494 | 36,907 € | 135 | |
18.12. 14:24:53.869 | 35,86 € | 600 | |
22.11. 15:08:42.254 | 34,944 € | 400 | |
20.11. 15:50:25.695 | 34,647 € | 170 | |
20.11. 13:40:11.542 | 34,797 € | 140 | |
20.11. 13:40:00.393 | 34,797 € | 140 | |
19.11. 18:10:43.965 | 35,092 € | 600 | |
03.11. 09:04:09.134 | 34,149 € | 400 | |
02.11. 09:34:26.900 | 33,893 € | 1 | |
27.10. 09:49:33.693 | 33,176 € | 100 | |
18.10. 09:03:27.652 | 33,246 € | 1 | |
17.08. 22:00:53.621 | 34,31 € | 45 | |
11.08. 11:27:33.433 | 33,258 € | 150 | |
08.08. 14:24:09.730 | 33,894 € | 564 | |
07.08. 17:29:58.201 | 34,144 € | 176 | |
26.07. 08:35:02.970 | 35,971 € | 130 | |
26.07. 08:34:37.309 | 35,971 € | 130 | |
26.07. 08:34:23.448 | 35,971 € | 130 | |
26.07. 08:01:37.170 | 35,968 € | 130 | |
26.07. 08:01:05.384 | 35,968 € | 130 | |
25.07. 17:59:56.934 | 36,00 € | 90 | |
25.07. 17:57:06.990 | 35,288 € | 100 | |
24.07. 20:00:03.299 | 34,961 € | 18 | |
19.07. 09:20:19.941 | 35,328 € | 135 | |
04.07. 09:44:02.041 | 35,701 € | 200 | |
21.06. 20:57:53.130 | 37,38 € | 1 | |
15.06. 17:28:43.096 | 37,519 € | 14 | |
30.05. 19:09:18.720 | 37,172 € | 250 | |
30.05. 10:34:28.783 | 37,04 € | 18 | |
25.05. 13:54:34.103 | 36,892 € | 18 | |
15.05. 16:49:49.820 | 37,586 € | 1 | |
04.05. 12:32:48.789 | 36,166 € | 800 | |
27.04. 11:33:54.400 | 36,50 € | 45 | |
21.04. 17:24:12.082 | 34,688 € | 45 | |
06.04. 18:40:58.738 | 37,244 € | 30 | |
03.04. 14:09:20.779 | 36,467 € | 3 | |
31.03. 17:35:09.817 | 36,684 € | 17 | |
20.03. 08:47:10.991 | 36,435 € | 200 | |
19.01. 19:11:14.624 | 35,436 € | 30 | |
11.01. 17:37:31.711 | 36,527 € | 30 | |
06.01. 16:09:11.578 | 37,123 € | 120 | |
04.10. 17:36:20.115 | 39,814 € | 1 | |
30.09. 17:59:41.220 | 40,607 € | 25 | |
11.08. 10:36:44.133 | 42,29 € | 6 | |
11.08. 10:34:07.955 | 42,29 € | 10 | |
10.08. 19:59:43.673 | 42,55 € | 1 | |
26.07. 18:37:32.000 | 42,41 € | 130 | |
26.07. 18:37:19.616 | 42,41 € | 130 | |
20.07. 09:05:59.379 | 39,75 € | 100 | |
20.07. 08:58:33.773 | 39,79 € | 100 | |
20.07. 08:11:49.015 | 40,11 € | 100 | |
17.05. 21:38:16.680 | 40,499 € | 5 | |
12.02. 14:02:54.828 | 35,86 € | 119 | |
09.12. 08:22:30.917 | 42,23 € | 24 | |
07.12. 09:03:18.946 | 41,60 € | 27 | |
25.11. 16:17:58.552 | 42,13 € | 600 | |
19.11. 12:20:11.199 | 42,16 € | 779 | |
18.11. 13:28:29.277 | 41,51 € | 1 | |
05.11. 16:15:29.120 | 42,67 € | 150 | |
05.11. 16:12:02.151 | 42,67 € | 110 | |
05.11. 16:09:23.153 | 42,63 € | 500 | |
05.11. 16:06:55.950 | 42,60 € | 330 | |
05.11. 16:04:41.575 | 42,62 € | 430 | |
05.11. 13:56:14.893 | 42,77 € | 515 | |
04.11. 16:01:27.421 | 42,08 € | 330 | |
04.11. 15:59:57.752 | 42,14 € | 1.200 | |
15.10. 15:45:41.279 | 41,24 € | 400 | |
09.10. 10:51:57.414 | 40,99 € | 250 | |
23.09. 10:10:28.183 | 38,72 € | 26 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:55:00.000 | 180 | 27,82 € | 27,90 € | 180 |
12:52:00.000 | 180 | 27,82 € | 27,90 € | 180 |
12:49:00.000 | 180 | 27,82 € | 27,90 € | 180 |
12:46:00.000 | 180 | 27,82 € | 27,90 € | 180 |
12:43:00.000 | 180 | 27,82 € | 27,90 € | 180 |
12:40:00.000 | 180 | 27,82 € | 27,90 € | 180 |
12:37:00.000 | 180 | 27,82 € | 27,90 € | 180 |
12:34:00.000 | 180 | 27,82 € | 27,90 € | 180 |
12:31:00.000 | 180 | 27,82 € | 27,90 € | 180 |
Stammdaten
WKN | 863272 |
ISIN | FR0000121964 |
Branche | Immobilien |
Herkunft | Frankreich |
Aktienanzahl | 299,94 Mio. |
Marktkapitalisierung | 8,34 Mrd. |
Dividende je Aktie | 1,000 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 80,75 % |
Abstand 52W Hoch | 13,83 % |
Abstand 52W Tief | 23,03 % |
Vola 30 Tage | 25,90 % |
Vola 250 Tage | 75,07 % |
KGV | -6,70 (2020) |
KCV | 6,94 (2020) |
Gewinn je Aktie | -2,750 (2020) |
Cashflow/Aktie | 2,650 (2020) |
Dividende je Aktie | 1,000 EUR (2020) |
Dividendenausschüttung in Mio. | 285,300 EUR (2020) |
Performance
1 Woche | 27,960 | -0,358 | |
1 Monat | 28,890 | -3,565 | |
6 Monate | 25,810 | +7,943 | |
Lfd. Jahr | 24,690 | +12,839 | |
1 Jahr | 24,740 | +12,611 | |
3 Jahre | 20,033 | +39,074 | |
5 Jahre | 33,410 | -16,612 |
Aktuelle Nachrichten
09.03.2017 19:55
Atos wird am 20. März Klepierre im CAC ersetzen.