230,175€
-1,49%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 233,48 | 237,05 | 229,13 | 230,20 | -1,48% | 3,00 |
| 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 |
| 27.09.2024 | 253,43 | 267,33 | 253,23 | 265,40 | 4,69% | 69,00 |
| 26.09.2024 | 230,85 | 255,50 | 230,02 | 253,50 | 10,42% | 266,00 |
| 25.09.2024 | 230,40 | 232,75 | 226,90 | 229,58 | -0,36% | 47,00 |
| 24.09.2024 | 223,00 | 235,02 | 223,00 | 230,40 | 3,36% | 175,00 |
| 23.09.2024 | 225,93 | 226,45 | 218,43 | 222,90 | -1,34% | 398,00 |
| 20.09.2024 | 234,63 | 234,63 | 222,68 | 225,93 | -3,71% | 285,00 |
| 19.09.2024 | 228,00 | 235,00 | 228,00 | 234,63 | 2,85% | 175,00 |
| 18.09.2024 | 230,80 | 231,38 | 226,45 | 228,13 | -1,16% | 150,00 |
| 17.09.2024 | 226,93 | 232,43 | 226,38 | 230,80 | 1,76% | 15,00 |
| 16.09.2024 | 229,38 | 229,65 | 225,02 | 226,80 | -1,12% | 25,00 |
| 13.09.2024 | 228,93 | 233,33 | 228,18 | 229,38 | 0,20% | 55,00 |
| 12.09.2024 | 233,52 | 235,48 | 225,48 | 228,93 | -2,01% | 189,00 |
| 11.09.2024 | 230,55 | 234,83 | 228,68 | 233,63 | 1,39% | 5,00 |
| 10.09.2024 | 231,02 | 231,77 | 225,88 | 230,43 | -0,36% | 115,00 |
| 09.09.2024 | 237,60 | 237,60 | 225,93 | 231,25 | -2,32% | 858,00 |
| 06.09.2024 | 244,48 | 246,13 | 236,08 | 236,75 | -3,16% | 43,00 |
| 05.09.2024 | 248,45 | 249,05 | 243,30 | 244,48 | -1,65% | 179,00 |
| 04.09.2024 | 251,43 | 252,33 | 246,08 | 248,58 | -1,72% | 36,00 |
| 03.09.2024 | 255,13 | 260,88 | 252,73 | 252,93 | -0,86% | 100,00 |
| 02.09.2024 | 259,02 | 259,92 | 251,02 | 255,13 | -1,63% | 56,00 |
| 30.08.2024 | 258,13 | 261,52 | 257,77 | 259,35 | 0,59% | 4,00 |
| 29.08.2024 | 256,92 | 261,48 | 256,02 | 257,83 | 0,39% | 23,00 |
| 28.08.2024 | 261,67 | 262,15 | 256,00 | 256,83 | -1,85% | 46,00 |
| 27.08.2024 | 261,23 | 264,23 | 258,92 | 261,67 | 0,17% | 6,00 |
| 26.08.2024 | 260,45 | 261,67 | 259,58 | 261,23 | 0,13% | 49,00 |
| 23.08.2024 | 259,67 | 261,80 | 257,63 | 260,88 | 0,46% | 2,00 |
| 22.08.2024 | 259,52 | 262,63 | 258,70 | 259,67 | 0,06% | 24,00 |
| 21.08.2024 | 258,48 | 260,92 | 257,77 | 259,52 | 0,56% | 5,00 |
| 20.08.2024 | 261,48 | 262,70 | 256,63 | 258,08 | -1,19% | 23,00 |
| 19.08.2024 | 254,63 | 263,42 | 254,30 | 261,17 | 2,57% | 141,00 |
| 16.08.2024 | 256,40 | 257,25 | 252,13 | 254,63 | -0,58% | 19,00 |
| 15.08.2024 | 251,10 | 261,13 | 249,93 | 256,10 | 1,99% | 42,00 |
| 14.08.2024 | 252,95 | 254,63 | 250,15 | 251,10 | -0,73% | 109,00 |
| 13.08.2024 | 250,35 | 253,38 | 246,68 | 252,95 | 1,20% | 43,00 |
| 12.08.2024 | 254,93 | 256,33 | 248,83 | 249,95 | -1,80% | 154,00 |
| 09.08.2024 | 260,20 | 261,73 | 253,83 | 254,52 | -2,34% | 16,00 |
| 08.08.2024 | 256,30 | 260,83 | 254,83 | 260,63 | 2,01% | 25,00 |
| 07.08.2024 | 258,60 | 261,10 | 255,38 | 255,50 | -1,12% | 18,00 |
| 06.08.2024 | 264,42 | 267,13 | 257,02 | 258,40 | -2,47% | 71,00 |
| 05.08.2024 | 272,75 | 272,75 | 263,60 | 264,95 | -2,66% | 89,00 |
| 02.08.2024 | 275,25 | 277,60 | 270,52 | 272,20 | -1,82% | 146,00 |
| 01.08.2024 | 285,10 | 285,35 | 274,67 | 277,25 | -2,75% | 29,00 |
| 31.07.2024 | 288,45 | 292,42 | 283,52 | 285,10 | -1,00% | 38,00 |
| 30.07.2024 | 283,17 | 289,17 | 282,35 | 287,98 | 1,73% | 6,00 |
| 29.07.2024 | 286,00 | 286,60 | 281,38 | 283,08 | -0,80% | 33,00 |
| 26.07.2024 | 283,63 | 286,38 | 279,02 | 285,35 | 0,77% | 133,00 |
| 25.07.2024 | 286,95 | 288,05 | 270,52 | 283,17 | -1,56% | 194,00 |
| 24.07.2024 | 313,55 | 313,55 | 286,83 | 287,65 | -8,30% | 266,00 |
| 23.07.2024 | 321,17 | 322,27 | 310,08 | 313,70 | -2,37% | 79,00 |
| 22.07.2024 | 315,38 | 321,30 | 315,25 | 321,30 | 1,92% | 10,00 |
| 19.07.2024 | 320,02 | 320,75 | 308,88 | 315,25 | -1,62% | - |
| 18.07.2024 | 315,60 | 321,33 | 314,27 | 320,42 | 1,58% | 22,00 |
| 17.07.2024 | 312,98 | 315,60 | 307,42 | 315,45 | 0,83% | - |
| 16.07.2024 | 321,30 | 321,30 | 308,38 | 312,85 | -2,59% | 47,00 |
| 15.07.2024 | 338,25 | 338,25 | 318,23 | 321,17 | -4,94% | 17,00 |
| 12.07.2024 | 331,05 | 341,73 | 330,90 | 337,85 | 2,12% | 3,00 |
| 11.07.2024 | 326,70 | 331,33 | 323,88 | 330,83 | 1,30% | 3,00 |
| 10.07.2024 | 322,10 | 327,17 | 316,60 | 326,58 | 1,44% | - |
| 09.07.2024 | 325,88 | 327,08 | 319,48 | 321,95 | -1,13% | 11,00 |
| 08.07.2024 | 335,70 | 335,95 | 324,63 | 325,63 | -2,94% | 47,00 |
| 05.07.2024 | 336,42 | 341,42 | 333,38 | 335,50 | -0,25% | - |
| 04.07.2024 | 330,60 | 336,35 | 329,60 | 336,35 | 1,69% | 20,00 |
| 03.07.2024 | 332,52 | 334,17 | 327,83 | 330,75 | -0,44% | 2,00 |
| 02.07.2024 | 335,60 | 336,42 | 327,85 | 332,20 | -1,30% | 4,00 |
| 01.07.2024 | 338,25 | 346,90 | 334,92 | 336,58 | -0,55% | 132,00 |
| 28.06.2024 | 340,52 | 345,27 | 336,42 | 338,42 | -0,62% | 6,00 |
| 27.06.2024 | 326,80 | 346,40 | 326,02 | 340,52 | 4,26% | 548,00 |
| 26.06.2024 | 326,35 | 329,27 | 321,08 | 326,63 | 0,33% | - |
| 25.06.2024 | 323,65 | 331,33 | 321,10 | 325,55 | 0,71% | 13,00 |
| 24.06.2024 | 319,60 | 326,67 | 319,40 | 323,25 | 1,09% | 15,00 |
| 21.06.2024 | 315,92 | 320,70 | 315,40 | 319,75 | 1,21% | - |
| 20.06.2024 | 307,85 | 317,95 | 307,35 | 315,92 | 2,62% | 15,00 |
| 19.06.2024 | 310,88 | 310,88 | 306,10 | 307,85 | -0,97% | 8,00 |