211,275€
-0,51%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 212,48 | 213,18 | 210,18 | 211,60 | -0,35% | 37,00 |
| 14.08.2025 | 216,50 | 216,90 | 210,50 | 212,35 | -2,04% | 41,00 |
| 13.08.2025 | 211,50 | 218,00 | 211,50 | 216,77 | 2,48% | 21,00 |
| 12.08.2025 | 211,30 | 215,85 | 208,45 | 211,52 | 0,11% | 55,00 |
| 11.08.2025 | 216,27 | 218,85 | 208,95 | 211,30 | -2,36% | 205,00 |
| 08.08.2025 | 213,48 | 217,50 | 211,75 | 216,40 | 1,37% | 20,00 |
| 07.08.2025 | 209,27 | 216,27 | 208,23 | 213,48 | 2,01% | 1,00 |
| 06.08.2025 | 211,55 | 212,55 | 207,85 | 209,27 | -0,93% | 37,00 |
| 05.08.2025 | 213,30 | 216,95 | 210,95 | 211,25 | -0,71% | 345,00 |
| 04.08.2025 | 216,33 | 217,33 | 211,30 | 212,75 | -1,65% | 159,00 |
| 01.08.2025 | 216,13 | 218,60 | 212,60 | 216,33 | 0,09% | 63,00 |
| 31.07.2025 | 215,93 | 220,45 | 211,20 | 216,13 | 0,23% | 14,00 |
| 30.07.2025 | 216,83 | 223,95 | 209,43 | 215,63 | -0,44% | 173,00 |
| 29.07.2025 | 215,40 | 224,00 | 212,10 | 216,58 | 0,56% | 116,00 |
| 28.07.2025 | 221,55 | 226,90 | 215,00 | 215,38 | -2,72% | 479,00 |
| 25.07.2025 | 210,93 | 222,30 | 206,15 | 221,40 | 4,95% | 47,00 |
| 24.07.2025 | 213,50 | 218,15 | 209,80 | 210,95 | -1,19% | 330,00 |
| 23.07.2025 | 203,85 | 214,75 | 203,83 | 213,50 | 5,17% | 596,00 |
| 22.07.2025 | 196,49 | 204,45 | 196,08 | 203,00 | 3,31% | 91,00 |
| 21.07.2025 | 196,78 | 199,07 | 195,12 | 196,49 | -0,14% | 24,00 |
| 18.07.2025 | 193,03 | 200,13 | 192,73 | 196,77 | 2,16% | 506,00 |
| 17.07.2025 | 194,29 | 195,01 | 190,54 | 192,61 | -0,86% | 1,00 |
| 16.07.2025 | 196,06 | 196,97 | 190,24 | 194,29 | -0,90% | 225,00 |
| 15.07.2025 | 197,89 | 200,10 | 195,68 | 196,06 | -0,92% | - |
| 14.07.2025 | 197,31 | 198,03 | 194,04 | 197,89 | -0,20% | 133,00 |
| 11.07.2025 | 207,33 | 207,33 | 197,82 | 198,29 | -4,35% | 84,00 |
| 10.07.2025 | 199,16 | 208,35 | 198,50 | 207,30 | 3,98% | 424,00 |
| 09.07.2025 | 198,37 | 201,40 | 195,11 | 199,36 | 0,46% | 51,00 |
| 08.07.2025 | 194,67 | 199,99 | 194,47 | 198,45 | 1,94% | 42,00 |
| 07.07.2025 | 198,71 | 199,80 | 194,51 | 194,67 | -2,03% | 30,00 |
| 04.07.2025 | 198,05 | 198,89 | 193,76 | 198,71 | 0,28% | 10,00 |
| 03.07.2025 | 202,93 | 204,98 | 197,65 | 198,15 | -2,35% | 55,00 |
| 02.07.2025 | 194,19 | 203,52 | 194,19 | 202,93 | 4,47% | 18,00 |
| 01.07.2025 | 185,67 | 195,55 | 183,60 | 194,25 | 4,62% | - |
| 30.06.2025 | 183,12 | 188,65 | 180,51 | 185,67 | 1,45% | - |
| 27.06.2025 | 175,27 | 185,19 | 175,27 | 183,02 | 4,47% | - |
| 26.06.2025 | 177,49 | 179,53 | 173,19 | 175,19 | -1,30% | - |
| 25.06.2025 | 180,88 | 181,12 | 176,59 | 177,49 | -1,90% | - |
| 24.06.2025 | 178,69 | 184,21 | 176,30 | 180,92 | 2,45% | 442,00 |
| 23.06.2025 | 179,32 | 179,42 | 172,34 | 176,59 | -1,69% | 31,00 |
| 20.06.2025 | 176,97 | 181,93 | 175,88 | 179,62 | 1,46% | 324,00 |
| 19.06.2025 | 182,45 | 182,55 | 172,55 | 177,04 | -3,09% | 35,00 |
| 18.06.2025 | 185,27 | 187,31 | 177,13 | 182,69 | -1,39% | 31,00 |
| 17.06.2025 | 186,42 | 186,52 | 185,19 | 185,27 | -3,81% | 108,00 |
| 16.06.2025 | 171,49 | 196,46 | 171,49 | 192,61 | 12,32% | 480,00 |
| 13.06.2025 | 173,16 | 173,16 | 170,28 | 171,49 | -1,89% | 151,00 |
| 12.06.2025 | 178,64 | 178,99 | 173,63 | 174,80 | -2,29% | 35,00 |
| 11.06.2025 | 181,91 | 187,17 | 178,90 | 178,90 | -1,64% | 25,00 |
| 10.06.2025 | 177,83 | 184,62 | 175,76 | 181,89 | 2,18% | 70,00 |
| 09.06.2025 | 173,45 | 178,96 | 172,66 | 178,01 | 2,63% | - |
| 06.06.2025 | 174,61 | 175,94 | 171,72 | 173,45 | -0,70% | 12,00 |
| 05.06.2025 | 175,50 | 178,46 | 173,75 | 174,67 | -0,47% | 62,00 |
| 04.06.2025 | 171,30 | 176,85 | 170,53 | 175,50 | 2,51% | 7,00 |
| 03.06.2025 | 171,79 | 172,22 | 168,61 | 171,21 | -0,41% | 265,00 |
| 02.06.2025 | 172,76 | 172,76 | 166,96 | 171,91 | -0,52% | 23,00 |
| 30.05.2025 | 173,53 | 175,78 | 171,35 | 172,80 | -0,42% | 104,00 |
| 29.05.2025 | 174,05 | 179,90 | 172,30 | 173,53 | -0,23% | 45,00 |
| 28.05.2025 | 175,74 | 176,00 | 173,48 | 173,93 | -1,01% | 53,00 |
| 27.05.2025 | 175,26 | 176,74 | 172,90 | 175,70 | 0,15% | 40,00 |
| 26.05.2025 | 173,07 | 176,72 | 173,07 | 175,44 | 1,62% | 129,00 |
| 23.05.2025 | 175,19 | 178,23 | 167,34 | 172,65 | -1,70% | 159,00 |
| 22.05.2025 | 176,34 | 178,69 | 173,04 | 175,63 | -0,65% | 74,00 |
| 21.05.2025 | 182,94 | 183,54 | 176,36 | 176,78 | -3,61% | 5,00 |
| 20.05.2025 | 176,95 | 183,98 | 173,05 | 183,41 | 3,41% | 38,00 |
| 19.05.2025 | 178,33 | 178,55 | 173,12 | 177,37 | -1,01% | 45,00 |
| 16.05.2025 | 176,94 | 179,18 | 175,53 | 179,18 | 1,18% | 21,00 |
| 15.05.2025 | 185,30 | 185,30 | 175,73 | 177,09 | -4,49% | 40,00 |
| 14.05.2025 | 189,45 | 189,91 | 183,39 | 185,42 | -2,13% | 358,00 |
| 13.05.2025 | 187,98 | 193,47 | 186,94 | 189,45 | 0,53% | 88,00 |
| 12.05.2025 | 178,06 | 191,96 | 178,06 | 188,46 | 5,90% | 1.017,00 |
| 09.05.2025 | 175,76 | 180,22 | 175,66 | 177,96 | 1,28% | 56,00 |
| 08.05.2025 | 172,58 | 177,32 | 169,86 | 175,71 | 1,81% | 45,00 |
| 07.05.2025 | 174,64 | 176,68 | 171,05 | 172,58 | -1,18% | 523,00 |
| 06.05.2025 | 176,32 | 177,68 | 172,01 | 174,64 | -1,07% | 680,00 |
| 05.05.2025 | 184,58 | 184,58 | 175,89 | 176,52 | -4,45% | 80,00 |
| 02.05.2025 | 179,50 | 185,01 | 178,67 | 184,74 | 2,92% | 284,00 |
| 30.04.2025 | 178,90 | 181,43 | 175,17 | 179,50 | 0,31% | - |
| 29.04.2025 | 179,03 | 180,72 | 176,82 | 178,94 | -0,05% | 30,00 |
| 28.04.2025 | 175,16 | 182,62 | 174,49 | 179,03 | 2,21% | 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 |