270,150€
-0,50%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 271,48 | 271,48 | 270,25 | 270,45 | -0,39% | - |
| 16.02.2026 | 284,27 | 285,42 | 270,75 | 271,50 | -4,31% | 3,00 |
| 13.02.2026 | 279,40 | 286,80 | 277,95 | 283,73 | 0,99% | - |
| 12.02.2026 | 281,55 | 286,83 | 277,95 | 280,95 | 0,19% | 32,00 |
| 11.02.2026 | 289,98 | 290,75 | 276,55 | 280,42 | -3,45% | 40,00 |
| 10.02.2026 | 260,35 | 297,27 | 259,00 | 290,45 | 11,55% | 538,00 |
| 09.02.2026 | 258,90 | 266,33 | 258,10 | 260,38 | 0,83% | - |
| 06.02.2026 | 257,00 | 258,33 | 245,05 | 258,23 | -0,58% | 20,00 |
| 05.02.2026 | 262,98 | 266,20 | 256,02 | 259,73 | -1,25% | 155,00 |
| 04.02.2026 | 257,90 | 265,65 | 257,90 | 263,02 | 2,21% | 18,00 |
| 03.02.2026 | 258,73 | 262,45 | 256,23 | 257,35 | -0,35% | 46,00 |
| 02.02.2026 | 261,60 | 264,27 | 257,60 | 258,25 | -1,82% | 159,00 |
| 30.01.2026 | 264,98 | 265,85 | 262,25 | 263,02 | -0,63% | - |
| 29.01.2026 | 266,95 | 269,63 | 261,25 | 264,70 | -1,06% | 30,00 |
| 28.01.2026 | 272,77 | 275,23 | 258,52 | 267,52 | -2,15% | 497,00 |
| 27.01.2026 | 273,63 | 279,23 | 272,08 | 273,40 | -0,14% | 357,00 |
| 26.01.2026 | 274,70 | 276,45 | 272,38 | 273,77 | -0,26% | 8,00 |
| 23.01.2026 | 279,95 | 280,23 | 274,00 | 274,48 | -1,96% | - |
| 22.01.2026 | 278,95 | 284,10 | 278,05 | 279,95 | 0,44% | - |
| 21.01.2026 | 269,40 | 279,92 | 269,40 | 278,73 | 3,12% | 413,00 |
| 20.01.2026 | 277,27 | 277,27 | 266,05 | 270,30 | -2,50% | 4,00 |
| 19.01.2026 | 283,35 | 283,35 | 275,45 | 277,23 | -3,75% | 48,00 |
| 16.01.2026 | 300,10 | 301,65 | 287,25 | 288,02 | -4,01% | 216,00 |
| 15.01.2026 | 310,98 | 319,80 | 298,30 | 300,05 | -3,40% | 190,00 |
| 14.01.2026 | 307,60 | 319,02 | 307,13 | 310,60 | 0,92% | 3,00 |
| 13.01.2026 | 313,25 | 315,42 | 307,58 | 307,77 | -2,10% | 24,00 |
| 12.01.2026 | 317,67 | 320,58 | 312,35 | 314,38 | -1,02% | 11,00 |
| 09.01.2026 | 308,95 | 320,25 | 308,67 | 317,60 | 2,90% | 44,00 |
| 08.01.2026 | 301,65 | 310,23 | 300,25 | 308,65 | 1,99% | - |
| 07.01.2026 | 315,98 | 317,42 | 296,55 | 302,63 | -4,33% | 13,00 |
| 06.01.2026 | 304,42 | 317,90 | 302,67 | 316,33 | 3,96% | 3,00 |
| 05.01.2026 | 304,90 | 311,85 | 299,77 | 304,27 | -0,25% | 43,00 |
| 02.01.2026 | 301,30 | 306,27 | 299,73 | 305,02 | 1,51% | - |
| 30.12.2025 | 298,92 | 300,95 | 297,65 | 300,50 | 0,48% | 10,00 |
| 29.12.2025 | 299,67 | 304,55 | 298,67 | 299,05 | -0,08% | 1,00 |
| 23.12.2025 | 304,95 | 305,15 | 299,15 | 299,27 | -1,84% | 2,00 |
| 22.12.2025 | 302,63 | 307,13 | 300,48 | 304,88 | 0,57% | 208,00 |
| 19.12.2025 | 311,10 | 311,83 | 299,42 | 303,15 | -2,50% | 13,00 |
| 18.12.2025 | 310,88 | 313,65 | 305,27 | 310,92 | 0,00% | 5,00 |
| 17.12.2025 | 311,23 | 315,83 | 305,52 | 310,92 | -0,07% | 15,00 |
| 16.12.2025 | 301,80 | 311,67 | 299,75 | 311,15 | 2,90% | 9,00 |
| 15.12.2025 | 297,13 | 307,83 | 297,13 | 302,38 | 1,92% | 18,00 |
| 12.12.2025 | 293,08 | 299,00 | 292,88 | 296,67 | 1,30% | 43,00 |
| 11.12.2025 | 290,52 | 293,10 | 285,48 | 292,88 | 1,10% | 20,00 |
| 10.12.2025 | 286,10 | 291,95 | 283,48 | 289,67 | 1,07% | 9,00 |
| 09.12.2025 | 292,60 | 293,42 | 283,40 | 286,60 | -2,02% | 33,00 |
| 08.12.2025 | 295,27 | 296,48 | 291,05 | 292,50 | -0,94% | 2,00 |
| 05.12.2025 | 294,25 | 299,25 | 291,83 | 295,27 | 0,50% | 55,00 |
| 04.12.2025 | 294,30 | 296,20 | 290,77 | 293,80 | -0,19% | - |
| 03.12.2025 | 294,83 | 295,45 | 285,63 | 294,35 | -0,11% | 2,00 |
| 02.12.2025 | 299,05 | 301,45 | 294,35 | 294,67 | -1,54% | 3,00 |
| 01.12.2025 | 292,58 | 300,17 | 289,95 | 299,27 | 2,26% | 8,00 |
| 28.11.2025 | 296,55 | 298,63 | 292,63 | 292,67 | -1,32% | 4,00 |
| 27.11.2025 | 299,17 | 299,48 | 295,00 | 296,60 | -0,94% | - |
| 26.11.2025 | 299,58 | 303,15 | 296,77 | 299,40 | -0,01% | 16,00 |
| 25.11.2025 | 294,67 | 300,08 | 293,30 | 299,42 | 1,56% | 31,00 |
| 24.11.2025 | 297,95 | 300,08 | 293,95 | 294,83 | -1,31% | 101,00 |
| 21.11.2025 | 291,35 | 301,42 | 287,55 | 298,73 | 2,58% | 111,00 |
| 20.11.2025 | 300,85 | 304,08 | 291,13 | 291,23 | -2,94% | 2,00 |
| 19.11.2025 | 310,23 | 311,60 | 296,42 | 300,05 | -3,42% | 68,00 |
| 18.11.2025 | 310,80 | 312,27 | 301,55 | 310,67 | -0,16% | 339,00 |
| 17.11.2025 | 320,27 | 320,95 | 310,90 | 311,17 | -2,86% | 4,00 |
| 14.11.2025 | 318,80 | 323,35 | 313,40 | 320,33 | 0,45% | 366,00 |
| 13.11.2025 | 314,10 | 325,50 | 313,75 | 318,90 | 1,63% | 153,00 |
| 12.11.2025 | 318,15 | 320,80 | 313,40 | 313,77 | -1,38% | 127,00 |
| 11.11.2025 | 311,88 | 318,38 | 310,38 | 318,15 | 1,96% | 40,00 |
| 10.11.2025 | 304,60 | 312,15 | 302,85 | 312,02 | 2,80% | 1,00 |
| 07.11.2025 | 292,13 | 303,58 | 291,58 | 303,52 | 3,61% | 42,00 |
| 06.11.2025 | 303,20 | 303,20 | 290,17 | 292,95 | -3,54% | 28,00 |
| 05.11.2025 | 301,90 | 305,75 | 294,08 | 303,70 | 0,52% | 133,00 |
| 04.11.2025 | 305,08 | 305,08 | 297,15 | 302,13 | -0,98% | 15,00 |
| 03.11.2025 | 305,95 | 309,17 | 304,00 | 305,13 | -0,20% | 106,00 |
| 31.10.2025 | 310,73 | 312,60 | 303,40 | 305,75 | -2,00% | 51,00 |
| 30.10.2025 | 325,00 | 325,00 | 311,58 | 311,98 | -3,88% | 205,00 |
| 29.10.2025 | 326,23 | 328,83 | 322,48 | 324,58 | -0,56% | 56,00 |
| 28.10.2025 | 328,00 | 331,70 | 325,25 | 326,40 | -0,47% | 82,00 |
| 27.10.2025 | 331,50 | 335,92 | 325,70 | 327,95 | -1,11% | 22,00 |
| 24.10.2025 | 342,92 | 343,52 | 327,50 | 331,63 | -3,18% | 588,00 |
| 23.10.2025 | 335,35 | 354,25 | 332,55 | 342,52 | -0,57% | 510,00 |
| 22.10.2025 | 323,85 | 349,05 | 314,25 | 344,50 | 6,38% | 305,00 |
| 21.10.2025 | 322,60 | 330,63 | 322,60 | 323,85 | 0,39% | 88,00 |
| 20.10.2025 | 311,65 | 326,60 | 311,65 | 322,60 | 3,47% | 263,00 |
| 17.10.2025 | 306,13 | 312,65 | 302,77 | 311,77 | 1,73% | 7,00 |
| 16.10.2025 | 313,02 | 313,05 | 302,75 | 306,48 | -2,08% | 228,00 |
| 15.10.2025 | 322,48 | 325,35 | 306,00 | 312,98 | -1,85% | 20,00 |
| 14.10.2025 | 302,10 | 319,60 | 295,30 | 318,88 | 5,33% | 152,00 |
| 13.10.2025 | 306,73 | 317,65 | 301,05 | 302,73 | -0,88% | 41,00 |
| 10.10.2025 | 310,27 | 322,23 | 304,85 | 305,40 | -1,54% | 242,00 |
| 09.10.2025 | 311,65 | 321,63 | 303,23 | 310,17 | -0,19% | 496,00 |
| 08.10.2025 | 310,08 | 317,38 | 302,42 | 310,75 | 0,58% | 110,00 |
| 07.10.2025 | 296,92 | 314,15 | 296,10 | 308,95 | 5,46% | 586,00 |
| 06.10.2025 | 295,55 | 296,98 | 287,30 | 292,95 | -1,30% | 368,00 |
| 03.10.2025 | 284,88 | 298,30 | 284,88 | 296,80 | 4,31% | 474,00 |
| 02.10.2025 | 287,13 | 289,33 | 282,73 | 284,55 | -0,73% | 152,00 |
| 01.10.2025 | 282,80 | 286,85 | 276,33 | 286,65 | 1,10% | 28,00 |
| 30.09.2025 | 287,88 | 288,33 | 279,90 | 283,52 | -1,61% | 52,00 |
| 29.09.2025 | 273,70 | 288,90 | 273,70 | 288,15 | 5,27% | 79,00 |
| 26.09.2025 | 272,15 | 275,02 | 267,73 | 273,73 | 0,76% | 174,00 |
| 25.09.2025 | 274,52 | 275,13 | 270,63 | 271,65 | -1,03% | 89,00 |
| 24.09.2025 | 270,42 | 275,13 | 270,00 | 274,48 | 1,49% | 37,00 |