237,150€
0,03%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |