253,150€
-0,22%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 252,77 | 258,15 | 249,20 | 253,83 | 0,05% | 76,00 |
| 28.05.2026 | 247,33 | 255,23 | 246,40 | 253,70 | 0,99% | 63,00 |
| 27.05.2026 | 240,30 | 253,40 | 239,80 | 251,23 | 4,49% | 46,00 |
| 26.05.2026 | 246,68 | 247,13 | 239,68 | 240,43 | -2,90% | 14,00 |
| 25.05.2026 | 245,43 | 248,77 | 243,13 | 247,60 | 2,70% | - |
| 22.05.2026 | 247,18 | 251,95 | 240,30 | 241,10 | -2,19% | 309,00 |
| 21.05.2026 | 248,00 | 249,05 | 241,30 | 246,50 | -0,60% | - |
| 20.05.2026 | 239,65 | 251,93 | 237,98 | 248,00 | 3,04% | 31,00 |
| 19.05.2026 | 240,35 | 244,30 | 238,43 | 240,68 | 0,72% | - |
| 18.05.2026 | 236,08 | 241,93 | 229,93 | 238,95 | 0,76% | - |
| 15.05.2026 | 242,23 | 242,88 | 235,95 | 237,15 | -2,83% | - |
| 14.05.2026 | 242,00 | 244,60 | 238,15 | 244,05 | 0,97% | - |
| 13.05.2026 | 240,68 | 241,80 | 235,13 | 241,70 | 0,66% | - |
| 12.05.2026 | 239,75 | 244,50 | 237,05 | 240,13 | 0,16% | 9,00 |
| 11.05.2026 | 247,00 | 247,00 | 236,18 | 239,75 | -2,78% | 140,00 |
| 08.05.2026 | 244,02 | 247,75 | 243,15 | 246,60 | 1,07% | - |
| 07.05.2026 | 243,85 | 254,50 | 243,40 | 244,00 | 0,06% | - |
| 06.05.2026 | 228,10 | 245,25 | 228,10 | 243,85 | 6,96% | 6,00 |
| 05.05.2026 | 227,73 | 230,13 | 225,35 | 227,98 | 0,23% | 15,00 |
| 04.05.2026 | 232,90 | 233,73 | 225,60 | 227,45 | -2,32% | 131,00 |
| 30.04.2026 | 231,10 | 234,08 | 229,02 | 232,85 | 0,80% | 100,00 |
| 29.04.2026 | 237,20 | 238,27 | 229,52 | 231,00 | -3,11% | 62,00 |
| 28.04.2026 | 243,88 | 244,83 | 235,75 | 238,43 | -2,31% | 150,00 |
| 27.04.2026 | 240,65 | 244,93 | 238,30 | 244,08 | 1,44% | 46,00 |
| 24.04.2026 | 236,77 | 242,25 | 233,73 | 240,60 | 1,64% | 92,00 |
| 23.04.2026 | 239,18 | 241,35 | 233,02 | 236,73 | -1,02% | 46,00 |
| 22.04.2026 | 242,68 | 244,58 | 235,52 | 239,18 | -1,37% | 2.021,00 |
| 21.04.2026 | 248,80 | 249,43 | 241,43 | 242,50 | -2,39% | 107,00 |
| 20.04.2026 | 254,43 | 254,43 | 246,73 | 248,45 | -2,29% | 201,00 |
| 17.04.2026 | 246,20 | 257,45 | 245,65 | 254,27 | 3,34% | 15,00 |
| 16.04.2026 | 253,43 | 259,80 | 242,45 | 246,05 | -2,56% | 60,00 |
| 15.04.2026 | 267,13 | 272,00 | 250,55 | 252,52 | -6,81% | 692,00 |
| 14.04.2026 | 270,73 | 282,10 | 264,92 | 270,98 | 0,55% | 130,00 |
| 13.04.2026 | 273,05 | 274,70 | 265,63 | 269,50 | -1,81% | 194,00 |
| 10.04.2026 | 276,63 | 282,00 | 273,95 | 274,48 | -0,77% | 2,00 |
| 09.04.2026 | 275,02 | 277,80 | 269,73 | 276,60 | 0,58% | 40,00 |
| 08.04.2026 | 260,15 | 280,80 | 260,15 | 275,00 | 6,17% | 105,00 |
| 07.04.2026 | 265,42 | 268,10 | 255,83 | 259,02 | -2,40% | - |
| 02.04.2026 | 257,58 | 266,92 | 257,23 | 265,40 | 0,99% | 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 |