304,750€
4,03%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 266,48 | 274,95 | 265,42 | 270,45 | 1,49% | 3,00 |
| 22.09.2025 | 267,45 | 271,38 | 262,55 | 266,48 | -0,39% | 34,00 |
| 19.09.2025 | 268,42 | 275,83 | 267,33 | 267,52 | -0,30% | 295,00 |
| 18.09.2025 | 264,65 | 271,95 | 264,65 | 268,33 | 1,27% | 558,00 |
| 17.09.2025 | 262,08 | 268,55 | 261,88 | 264,95 | 1,31% | 131,00 |
| 16.09.2025 | 255,40 | 266,98 | 255,23 | 261,52 | 2,33% | 219,00 |
| 15.09.2025 | 242,20 | 255,63 | 241,48 | 255,58 | 5,35% | 342,00 |
| 12.09.2025 | 239,27 | 243,45 | 235,88 | 242,60 | 1,21% | 15,00 |
| 11.09.2025 | 233,65 | 242,15 | 233,02 | 239,70 | 2,38% | 70,00 |
| 10.09.2025 | 233,93 | 234,73 | 229,13 | 234,13 | 0,22% | 136,00 |
| 09.09.2025 | 238,50 | 241,20 | 231,95 | 233,60 | -2,04% | 59,00 |
| 08.09.2025 | 237,90 | 239,10 | 235,08 | 238,48 | 0,28% | 1,00 |
| 05.09.2025 | 233,30 | 239,35 | 231,08 | 237,80 | 1,98% | 44,00 |
| 04.09.2025 | 234,13 | 240,15 | 229,00 | 233,18 | -0,36% | 341,00 |
| 03.09.2025 | 238,30 | 240,85 | 233,38 | 234,02 | -1,79% | 430,00 |
| 02.09.2025 | 230,23 | 240,33 | 229,45 | 238,30 | 3,53% | 300,00 |
| 01.09.2025 | 229,48 | 233,83 | 228,63 | 230,18 | 0,28% | 25,00 |
| 29.08.2025 | 234,83 | 234,83 | 229,02 | 229,52 | -2,28% | 480,00 |
| 28.08.2025 | 229,58 | 239,85 | 229,15 | 234,88 | 2,33% | 52,00 |
| 27.08.2025 | 226,13 | 231,73 | 224,60 | 229,52 | 1,50% | 8,00 |
| 26.08.2025 | 223,90 | 228,70 | 220,80 | 226,13 | 0,99% | 156,00 |
| 25.08.2025 | 223,35 | 227,38 | 221,68 | 223,90 | 0,24% | 518,00 |
| 22.08.2025 | 218,20 | 225,70 | 217,15 | 223,38 | 2,35% | 60,00 |
| 21.08.2025 | 221,70 | 222,05 | 216,60 | 218,25 | -1,58% | 29,00 |
| 20.08.2025 | 215,65 | 222,25 | 214,25 | 221,75 | 2,79% | 52,00 |
| 19.08.2025 | 208,93 | 218,20 | 208,52 | 215,73 | 3,25% | 26,00 |
| 18.08.2025 | 211,70 | 211,80 | 208,58 | 208,93 | -1,26% | - |
| 15.08.2025 | 212,48 | 213,18 | 210,18 | 211,60 | -0,35% | 37,00 |
| 14.08.2025 | 216,50 | 216,90 | 210,50 | 212,35 | -2,04% | 41,00 |
| 13.08.2025 | 211,50 | 218,00 | 211,50 | 216,77 | 2,48% | 21,00 |
| 12.08.2025 | 211,30 | 215,85 | 208,45 | 211,52 | 0,11% | 55,00 |
| 11.08.2025 | 216,27 | 218,85 | 208,95 | 211,30 | -2,36% | 205,00 |
| 08.08.2025 | 213,48 | 217,50 | 211,75 | 216,40 | 1,37% | 20,00 |
| 07.08.2025 | 209,27 | 216,27 | 208,23 | 213,48 | 2,01% | 1,00 |
| 06.08.2025 | 211,55 | 212,55 | 207,85 | 209,27 | -0,93% | 37,00 |
| 05.08.2025 | 213,30 | 216,95 | 210,95 | 211,25 | -0,71% | 345,00 |
| 04.08.2025 | 216,33 | 217,33 | 211,30 | 212,75 | -1,65% | 159,00 |
| 01.08.2025 | 216,13 | 218,60 | 212,60 | 216,33 | 0,09% | 63,00 |
| 31.07.2025 | 215,93 | 220,45 | 211,20 | 216,13 | 0,23% | 14,00 |
| 30.07.2025 | 216,83 | 223,95 | 209,43 | 215,63 | -0,44% | 173,00 |
| 29.07.2025 | 215,40 | 224,00 | 212,10 | 216,58 | 0,56% | 116,00 |
| 28.07.2025 | 221,55 | 226,90 | 215,00 | 215,38 | -2,72% | 479,00 |
| 25.07.2025 | 210,93 | 222,30 | 206,15 | 221,40 | 4,95% | 47,00 |
| 24.07.2025 | 213,50 | 218,15 | 209,80 | 210,95 | -1,19% | 330,00 |
| 23.07.2025 | 203,85 | 214,75 | 203,83 | 213,50 | 5,17% | 596,00 |
| 22.07.2025 | 196,49 | 204,45 | 196,08 | 203,00 | 3,31% | 91,00 |
| 21.07.2025 | 196,78 | 199,07 | 195,12 | 196,49 | -0,14% | 24,00 |
| 18.07.2025 | 193,03 | 200,13 | 192,73 | 196,77 | 2,16% | 506,00 |
| 17.07.2025 | 194,29 | 195,01 | 190,54 | 192,61 | -0,86% | 1,00 |
| 16.07.2025 | 196,06 | 196,97 | 190,24 | 194,29 | -0,90% | 225,00 |
| 15.07.2025 | 197,89 | 200,10 | 195,68 | 196,06 | -0,92% | - |
| 14.07.2025 | 197,31 | 198,03 | 194,04 | 197,89 | -0,20% | 133,00 |
| 11.07.2025 | 207,33 | 207,33 | 197,82 | 198,29 | -4,35% | 84,00 |
| 10.07.2025 | 199,16 | 208,35 | 198,50 | 207,30 | 3,98% | 424,00 |
| 09.07.2025 | 198,37 | 201,40 | 195,11 | 199,36 | 0,46% | 51,00 |
| 08.07.2025 | 194,67 | 199,99 | 194,47 | 198,45 | 1,94% | 42,00 |
| 07.07.2025 | 198,71 | 199,80 | 194,51 | 194,67 | -2,03% | 30,00 |
| 04.07.2025 | 198,05 | 198,89 | 193,76 | 198,71 | 0,28% | 10,00 |
| 03.07.2025 | 202,93 | 204,98 | 197,65 | 198,15 | -2,35% | 55,00 |
| 02.07.2025 | 194,19 | 203,52 | 194,19 | 202,93 | 4,47% | 18,00 |
| 01.07.2025 | 185,67 | 195,55 | 183,60 | 194,25 | 4,62% | - |
| 30.06.2025 | 183,12 | 188,65 | 180,51 | 185,67 | 1,45% | - |
| 27.06.2025 | 175,27 | 185,19 | 175,27 | 183,02 | 4,47% | - |
| 26.06.2025 | 177,49 | 179,53 | 173,19 | 175,19 | -1,30% | - |
| 25.06.2025 | 180,88 | 181,12 | 176,59 | 177,49 | -1,90% | - |
| 24.06.2025 | 178,69 | 184,21 | 176,30 | 180,92 | 2,45% | 442,00 |
| 23.06.2025 | 179,32 | 179,42 | 172,34 | 176,59 | -1,69% | 31,00 |