272,900€
0,90%
Echtzeit-Aktienkurs KERING S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur KERING S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 220,83 | 223,58 | 219,40 | 219,65 | -0,50% | 110,00 |
| 27.11.2024 | 224,68 | 231,13 | 219,52 | 220,75 | -1,70% | 321,00 |
| 26.11.2024 | 221,38 | 228,88 | 217,02 | 224,58 | 1,49% | 27,00 |
| 25.11.2024 | 211,00 | 221,88 | 211,00 | 221,27 | 4,87% | 50,00 |
| 22.11.2024 | 209,83 | 213,73 | 207,30 | 211,00 | 0,60% | 57,00 |
| 21.11.2024 | 215,65 | 215,88 | 207,02 | 209,75 | -2,70% | 440,00 |
| 20.11.2024 | 215,68 | 221,08 | 214,35 | 215,58 | 0,19% | 54,00 |
| 19.11.2024 | 219,00 | 221,27 | 212,65 | 215,18 | -1,75% | - |
| 18.11.2024 | 222,60 | 225,60 | 218,45 | 219,00 | -1,62% | 19,00 |
| 15.11.2024 | 220,02 | 224,77 | 219,15 | 222,60 | 0,96% | 1,00 |
| 14.11.2024 | 212,33 | 222,68 | 210,68 | 220,48 | 3,84% | 71,00 |
| 13.11.2024 | 211,10 | 214,38 | 209,52 | 212,33 | 0,58% | 66,00 |
| 12.11.2024 | 222,90 | 223,98 | 208,23 | 211,10 | -5,82% | 623,00 |
| 11.11.2024 | 226,13 | 227,75 | 220,52 | 224,15 | -0,87% | 728,00 |
| 08.11.2024 | 239,58 | 239,75 | 220,52 | 226,13 | -5,61% | 352,00 |
| 07.11.2024 | 232,30 | 241,88 | 229,73 | 239,58 | 2,97% | 410,00 |
| 06.11.2024 | 230,83 | 242,33 | 228,02 | 232,68 | 0,65% | 73,00 |
| 05.11.2024 | 233,48 | 237,05 | 228,27 | 231,18 | -1,06% | 5,00 |
| 04.11.2024 | 230,70 | 237,43 | 230,08 | 233,65 | 1,28% | 77,00 |
| 01.11.2024 | 228,80 | 232,18 | 227,13 | 230,70 | 0,75% | 86,00 |
| 31.10.2024 | 230,50 | 231,27 | 227,98 | 228,98 | -0,66% | 31,00 |
| 30.10.2024 | 235,33 | 235,95 | 225,83 | 230,50 | -2,37% | 110,00 |
| 29.10.2024 | 241,10 | 244,88 | 235,90 | 236,10 | -2,14% | 157,00 |
| 28.10.2024 | 234,65 | 242,63 | 233,90 | 241,27 | 3,15% | 188,00 |
| 25.10.2024 | 235,43 | 237,27 | 227,27 | 233,90 | -0,73% | 193,00 |
| 24.10.2024 | 227,40 | 238,18 | 226,38 | 235,63 | 3,53% | 77,00 |
| 23.10.2024 | 234,52 | 235,83 | 224,68 | 227,60 | -2,87% | 56,00 |
| 22.10.2024 | 234,00 | 236,50 | 232,58 | 234,33 | 0,14% | 70,00 |
| 21.10.2024 | 238,18 | 238,48 | 232,45 | 234,00 | -1,75% | 293,00 |
| 18.10.2024 | 230,40 | 243,73 | 229,70 | 238,18 | 3,28% | 399,00 |
| 17.10.2024 | 230,48 | 232,50 | 225,23 | 230,60 | 0,05% | 125,00 |
| 16.10.2024 | 222,73 | 230,48 | 215,43 | 230,48 | 3,48% | 132,00 |
| 15.10.2024 | 231,20 | 231,93 | 221,48 | 222,73 | -3,67% | 340,00 |
| 14.10.2024 | 239,08 | 240,70 | 228,27 | 231,20 | -3,21% | 182,00 |
| 11.10.2024 | 240,20 | 241,73 | 238,33 | 238,88 | -0,55% | 61,00 |
| 10.10.2024 | 239,77 | 240,88 | 237,02 | 240,20 | 0,18% | 16,00 |
| 09.10.2024 | 234,93 | 241,33 | 234,55 | 239,77 | 2,15% | 185,00 |
| 08.10.2024 | 245,33 | 245,73 | 227,77 | 234,73 | -4,85% | 371,00 |
| 07.10.2024 | 239,63 | 248,90 | 238,95 | 246,70 | 3,23% | 46,00 |
| 04.10.2024 | 238,58 | 242,77 | 235,33 | 238,98 | 0,40% | 244,00 |
| 03.10.2024 | 244,48 | 244,48 | 237,18 | 238,02 | -2,72% | 59,00 |
| 02.10.2024 | 249,52 | 251,88 | 242,98 | 244,68 | -1,87% | 86,00 |
| 01.10.2024 | 257,02 | 257,50 | 241,20 | 249,33 | -2,92% | 237,00 |
| 30.09.2024 | 266,25 | 272,00 | 255,58 | 256,83 | -3,23% | 213,00 |