265,675€
1,09%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 257,58 | 266,92 | 257,23 | 265,30 | 0,95% | 110,00 |
| 01.04.2026 | 260,38 | 267,15 | 259,88 | 262,80 | 1,45% | 40,00 |
| 31.03.2026 | 253,18 | 260,20 | 250,38 | 259,05 | 2,64% | 29,00 |
| 30.03.2026 | 245,93 | 257,25 | 244,85 | 252,38 | 2,47% | 128,00 |
| 27.03.2026 | 252,43 | 253,88 | 245,70 | 246,30 | -2,42% | - |
| 26.03.2026 | 249,85 | 260,90 | 249,02 | 252,40 | 0,56% | 184,00 |
| 25.03.2026 | 251,00 | 273,73 | 249,15 | 251,00 | 0,38% | 4,00 |
| 24.03.2026 | 243,88 | 251,45 | 243,77 | 250,05 | 1,56% | 3,00 |
| 23.03.2026 | 232,58 | 286,20 | 228,90 | 246,20 | 5,52% | 150,00 |
| 20.03.2026 | 234,60 | 237,10 | 231,43 | 233,33 | -0,60% | 25,00 |
| 19.03.2026 | 239,98 | 242,20 | 231,55 | 234,73 | -2,25% | 45,00 |
| 18.03.2026 | 248,35 | 251,20 | 239,90 | 240,13 | -2,98% | 86,00 |
| 17.03.2026 | 251,05 | 252,20 | 243,38 | 247,50 | -1,82% | 35,00 |
| 16.03.2026 | 248,45 | 253,40 | 246,05 | 252,10 | 1,79% | 61,00 |
| 13.03.2026 | 254,65 | 255,73 | 246,25 | 247,68 | -2,71% | 69,00 |
| 12.03.2026 | 258,10 | 258,10 | 250,90 | 254,58 | -2,02% | - |
| 11.03.2026 | 260,48 | 262,10 | 257,05 | 259,83 | -0,28% | - |
| 10.03.2026 | 258,75 | 265,10 | 257,77 | 260,55 | 0,49% | 45,00 |
| 09.03.2026 | 257,52 | 260,65 | 246,70 | 259,27 | 0,49% | 173,00 |
| 06.03.2026 | 258,95 | 263,52 | 254,10 | 258,00 | -0,31% | - |
| 05.03.2026 | 258,77 | 263,83 | 254,25 | 258,80 | -0,41% | - |
| 04.03.2026 | 256,60 | 260,08 | 251,65 | 259,88 | 0,96% | 9,00 |
| 03.03.2026 | 273,10 | 273,10 | 252,58 | 257,40 | -5,76% | 132,00 |
| 02.03.2026 | 282,13 | 283,95 | 268,17 | 273,13 | -3,67% | 202,00 |
| 27.02.2026 | 288,95 | 296,77 | 283,10 | 283,52 | -1,94% | 4,00 |
| 26.02.2026 | 288,17 | 291,90 | 284,40 | 289,13 | 0,33% | 8,00 |
| 25.02.2026 | 285,73 | 288,33 | 279,40 | 288,17 | 0,80% | 5,00 |
| 24.02.2026 | 287,02 | 291,73 | 284,15 | 285,90 | -0,17% | 92,00 |
| 23.02.2026 | 279,33 | 290,40 | 276,38 | 286,38 | 2,64% | - |
| 20.02.2026 | 276,10 | 283,38 | 274,63 | 279,00 | 1,25% | 582,00 |
| 19.02.2026 | 276,13 | 276,40 | 268,83 | 275,55 | -0,12% | 403,00 |
| 18.02.2026 | 273,42 | 277,30 | 271,35 | 275,88 | 0,86% | - |
| 17.02.2026 | 271,48 | 276,33 | 269,75 | 273,52 | 0,75% | - |
| 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 |