178,880€
2,12%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 175,16 | 182,62 | 174,49 | 178,79 | 2,07% | 108,00 |
| 25.04.2025 | 173,90 | 178,86 | 172,11 | 175,16 | 0,87% | 540,00 |
| 24.04.2025 | 168,51 | 178,75 | 163,00 | 173,65 | 3,65% | 345,00 |
| 23.04.2025 | 169,90 | 181,73 | 165,55 | 167,54 | -1,39% | 175,00 |
| 22.04.2025 | 163,44 | 170,50 | 161,83 | 169,90 | 3,65% | 93,00 |
| 17.04.2025 | 162,64 | 166,91 | 162,54 | 163,92 | 0,79% | 15,00 |
| 16.04.2025 | 161,85 | 164,89 | 159,59 | 162,64 | 0,19% | 101,00 |
| 15.04.2025 | 165,08 | 169,12 | 161,98 | 162,33 | -1,62% | 14,00 |
| 14.04.2025 | 170,98 | 173,35 | 161,98 | 165,00 | -3,45% | 18,00 |
| 11.04.2025 | 165,00 | 171,51 | 161,73 | 170,90 | 3,57% | 196,00 |
| 10.04.2025 | 175,35 | 178,70 | 158,69 | 165,01 | -5,94% | 321,00 |
| 09.04.2025 | 161,60 | 175,52 | 156,76 | 175,43 | 8,34% | 565,00 |
| 08.04.2025 | 166,92 | 170,41 | 159,13 | 161,92 | -3,04% | 196,00 |
| 07.04.2025 | 167,30 | 177,03 | 149,74 | 167,00 | -1,83% | 529,00 |
| 04.04.2025 | 181,24 | 181,24 | 166,15 | 170,11 | -6,14% | 287,00 |
| 03.04.2025 | 190,61 | 190,61 | 177,31 | 181,24 | -6,00% | 385,00 |
| 02.04.2025 | 191,23 | 193,81 | 190,39 | 192,81 | 0,84% | 6,00 |
| 01.04.2025 | 192,30 | 193,94 | 190,14 | 191,21 | -0,57% | 20,00 |
| 31.03.2025 | 198,24 | 198,24 | 190,26 | 192,30 | -3,34% | 359,00 |
| 28.03.2025 | 206,10 | 206,10 | 198,00 | 198,94 | -1,81% | 34,00 |
| 27.03.2025 | 199,55 | 204,90 | 198,61 | 202,60 | 1,37% | 78,00 |
| 26.03.2025 | 200,50 | 204,65 | 199,52 | 199,86 | -0,28% | 107,00 |
| 25.03.2025 | 203,20 | 205,23 | 199,92 | 200,43 | -1,56% | 476,00 |
| 24.03.2025 | 207,35 | 208,40 | 198,89 | 203,60 | -1,81% | 164,00 |
| 21.03.2025 | 210,68 | 212,45 | 202,13 | 207,35 | -1,71% | 976,00 |
| 20.03.2025 | 214,70 | 215,38 | 210,33 | 210,95 | -1,77% | 363,00 |
| 19.03.2025 | 217,55 | 218,02 | 212,93 | 214,75 | -1,21% | 103,00 |
| 18.03.2025 | 219,20 | 220,50 | 215,02 | 217,38 | -0,83% | 172,00 |
| 17.03.2025 | 223,80 | 227,98 | 216,93 | 219,20 | -2,21% | 637,00 |
| 14.03.2025 | 237,48 | 237,48 | 215,93 | 224,15 | -5,38% | 616,00 |
| 13.03.2025 | 247,45 | 252,48 | 236,27 | 236,90 | -4,67% | 36,00 |
| 12.03.2025 | 253,70 | 254,40 | 244,27 | 248,50 | -1,80% | 2,00 |
| 11.03.2025 | 253,45 | 260,15 | 249,02 | 253,05 | 0,00% | 37,00 |
| 10.03.2025 | 249,80 | 257,73 | 246,75 | 253,05 | 1,28% | 32,00 |
| 07.03.2025 | 256,98 | 257,77 | 242,83 | 249,85 | -2,82% | 23,00 |
| 06.03.2025 | 259,48 | 266,13 | 256,00 | 257,10 | -0,92% | 34,00 |
| 05.03.2025 | 260,33 | 264,08 | 257,33 | 259,48 | -0,17% | 2,00 |
| 04.03.2025 | 266,38 | 266,67 | 253,02 | 259,92 | -2,39% | 155,00 |
| 03.03.2025 | 271,55 | 275,55 | 265,55 | 266,30 | -1,64% | 65,00 |
| 28.02.2025 | 269,98 | 275,13 | 266,15 | 270,75 | -0,03% | 20,00 |
| 27.02.2025 | 273,30 | 277,05 | 269,15 | 270,83 | -0,93% | 61,00 |
| 26.02.2025 | 272,27 | 281,15 | 272,15 | 273,38 | 0,55% | 174,00 |
| 25.02.2025 | 272,70 | 273,75 | 270,20 | 271,88 | -0,12% | 32,00 |
| 24.02.2025 | 275,10 | 279,65 | 272,10 | 272,20 | -0,31% | 38,00 |
| 21.02.2025 | 270,48 | 277,42 | 270,23 | 273,05 | 0,95% | 20,00 |
| 20.02.2025 | 269,52 | 278,50 | 269,52 | 270,48 | 0,33% | 30,00 |
| 19.02.2025 | 273,92 | 274,70 | 268,77 | 269,58 | -1,60% | 25,00 |
| 18.02.2025 | 280,70 | 280,88 | 271,95 | 273,95 | -2,40% | 24,00 |
| 17.02.2025 | 278,85 | 281,73 | 277,00 | 280,70 | 0,57% | 11,00 |
| 14.02.2025 | 273,17 | 283,35 | 273,17 | 279,10 | 2,12% | 60,00 |
| 13.02.2025 | 267,15 | 275,98 | 267,15 | 273,30 | 2,30% | 281,00 |
| 12.02.2025 | 248,68 | 267,80 | 248,45 | 267,15 | 7,45% | 88,00 |
| 11.02.2025 | 244,50 | 258,40 | 240,50 | 248,63 | 1,78% | 56,00 |
| 10.02.2025 | 241,48 | 245,38 | 240,20 | 244,27 | 1,47% | 184,00 |
| 07.02.2025 | 251,38 | 253,83 | 240,18 | 240,73 | -4,26% | 77,00 |
| 06.02.2025 | 245,18 | 253,77 | 235,13 | 251,43 | 2,55% | 87,00 |
| 05.02.2025 | 247,98 | 249,15 | 243,10 | 245,18 | -1,13% | 65,00 |
| 04.02.2025 | 243,63 | 250,13 | 240,70 | 247,98 | 1,79% | 131,00 |
| 03.02.2025 | 248,13 | 248,33 | 241,93 | 243,63 | -3,41% | 34,00 |
| 31.01.2025 | 256,95 | 258,60 | 251,83 | 252,23 | -1,78% | 6,00 |
| 30.01.2025 | 247,02 | 258,08 | 245,02 | 256,80 | 4,08% | 36,00 |
| 29.01.2025 | 260,92 | 260,92 | 238,83 | 246,73 | -5,30% | 1.031,00 |
| 28.01.2025 | 263,70 | 264,77 | 254,00 | 260,52 | -1,41% | 278,00 |
| 27.01.2025 | 255,52 | 264,25 | 253,15 | 264,25 | 2,76% | 138,00 |
| 24.01.2025 | 248,10 | 272,98 | 248,10 | 257,15 | 3,69% | 318,00 |
| 23.01.2025 | 244,68 | 248,10 | 240,65 | 248,00 | 1,30% | 20,00 |
| 22.01.2025 | 249,93 | 250,95 | 244,10 | 244,83 | -2,04% | 6,00 |
| 21.01.2025 | 245,30 | 249,93 | 244,30 | 249,93 | 1,89% | 109,00 |
| 20.01.2025 | 242,85 | 248,25 | 240,77 | 245,30 | 0,97% | 57,00 |
| 17.01.2025 | 237,88 | 243,15 | 235,55 | 242,95 | 2,15% | 93,00 |
| 16.01.2025 | 224,50 | 245,55 | 224,30 | 237,83 | 5,90% | 547,00 |
| 15.01.2025 | 220,50 | 226,50 | 217,50 | 224,58 | 1,87% | 15,00 |
| 14.01.2025 | 228,98 | 230,50 | 219,90 | 220,45 | -3,58% | 145,00 |
| 13.01.2025 | 229,33 | 229,75 | 224,52 | 228,63 | -0,31% | - |
| 10.01.2025 | 229,85 | 233,77 | 227,00 | 229,33 | -0,25% | 40,00 |
| 09.01.2025 | 226,63 | 230,45 | 220,65 | 229,90 | 1,45% | 91,00 |
| 08.01.2025 | 232,58 | 233,45 | 224,20 | 226,63 | -2,57% | 2,00 |
| 07.01.2025 | 228,43 | 234,85 | 228,00 | 232,60 | 1,78% | 57,00 |
| 06.01.2025 | 226,85 | 236,90 | 224,75 | 228,52 | 1,09% | 5,00 |
| 03.01.2025 | 234,50 | 235,58 | 222,02 | 226,05 | -3,67% | 86,00 |
| 02.01.2025 | 237,23 | 242,15 | 231,02 | 234,65 | -1,12% | 99,00 |
| 30.12.2024 | 237,70 | 238,45 | 235,63 | 237,30 | 0,09% | 48,00 |
| 27.12.2024 | 236,73 | 238,63 | 233,30 | 237,08 | 0,23% | 36,00 |
| 23.12.2024 | 234,05 | 236,75 | 232,68 | 236,52 | 1,19% | 88,00 |
| 20.12.2024 | 233,60 | 235,45 | 229,20 | 233,75 | 0,06% | 38,00 |
| 19.12.2024 | 234,05 | 235,58 | 230,55 | 233,60 | -0,19% | 39,00 |
| 18.12.2024 | 238,68 | 240,55 | 233,30 | 234,05 | -1,94% | 241,00 |
| 17.12.2024 | 238,35 | 243,18 | 236,02 | 238,68 | 0,14% | 203,00 |
| 16.12.2024 | 243,95 | 243,95 | 238,23 | 238,35 | -2,22% | 70,00 |
| 13.12.2024 | 241,50 | 246,33 | 240,55 | 243,75 | 0,93% | 72,00 |
| 12.12.2024 | 239,50 | 245,38 | 238,88 | 241,50 | 0,84% | 61,00 |
| 11.12.2024 | 241,30 | 241,98 | 235,52 | 239,50 | -0,75% | 5,00 |
| 10.12.2024 | 245,73 | 245,93 | 239,23 | 241,30 | -1,88% | 182,00 |
| 09.12.2024 | 238,05 | 249,98 | 237,58 | 245,93 | 3,39% | 89,00 |
| 06.12.2024 | 225,02 | 240,43 | 224,45 | 237,85 | 5,70% | 169,00 |
| 05.12.2024 | 223,43 | 227,98 | 223,05 | 225,02 | 0,72% | 172,00 |
| 04.12.2024 | 221,55 | 226,88 | 221,33 | 223,43 | 0,76% | 112,00 |
| 03.12.2024 | 222,52 | 228,08 | 220,08 | 221,75 | -0,35% | 11,00 |
| 02.12.2024 | 220,08 | 226,23 | 214,40 | 222,52 | 0,63% | 42,00 |
| 29.11.2024 | 219,75 | 221,48 | 217,63 | 221,13 | 0,67% | - |