179,330€
-0,33%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 180,43 | 182,30 | 177,56 | 179,04 | -0,49% | 206,00 |
| 23.10.2026 | 195,52 | 197,75 | 176,00 | 179,92 | -7,39% | 747,00 |
| 22.10.2026 | 219,15 | 219,15 | 194,00 | 194,27 | -10,64% | 114,00 |
| 21.10.2026 | 217,23 | 217,77 | 214,85 | 217,40 | 0,14% | 38,00 |
| 20.10.2026 | 213,35 | 218,85 | 212,85 | 217,10 | 1,59% | 34,00 |
| 19.10.2026 | 213,73 | 215,93 | 211,70 | 213,70 | 0,00% | 1,00 |
| 16.10.2026 | 218,30 | 218,65 | 212,85 | 213,70 | -1,03% | 59,00 |
| 15.10.2026 | 212,23 | 218,35 | 210,93 | 215,93 | 1,74% | 9,00 |
| 14.10.2026 | 210,95 | 214,55 | 209,55 | 212,23 | 0,77% | - |
| 13.10.2026 | 209,75 | 214,52 | 206,95 | 210,60 | -0,84% | 1,00 |
| 12.10.2026 | 211,73 | 215,40 | 209,70 | 212,38 | 0,31% | 19,00 |
| 09.10.2026 | 208,15 | 211,73 | 207,80 | 211,73 | 1,85% | 10,00 |
| 08.10.2026 | 211,58 | 211,58 | 205,93 | 207,88 | -2,05% | 22,00 |
| 07.10.2026 | 212,35 | 214,00 | 207,60 | 212,23 | -0,61% | 1,00 |
| 06.10.2026 | 209,88 | 214,93 | 209,40 | 213,52 | 1,96% | 37,00 |
| 05.10.2026 | 210,38 | 211,68 | 206,20 | 209,43 | -0,75% | 39,00 |
| 02.10.2026 | 218,27 | 218,50 | 209,15 | 211,00 | -2,88% | 175,00 |
| 01.10.2026 | 223,05 | 223,52 | 216,90 | 217,25 | -2,57% | 32,00 |
| 30.09.2026 | 225,63 | 226,10 | 222,68 | 222,98 | -0,19% | 39,00 |
| 29.09.2026 | 227,98 | 229,27 | 222,88 | 223,40 | -2,82% | 7,00 |
| 28.09.2026 | 223,90 | 230,83 | 222,40 | 229,88 | 1,99% | 3,00 |
| 25.09.2026 | 226,52 | 228,73 | 222,35 | 225,40 | -0,53% | 89,00 |
| 24.09.2026 | 226,83 | 229,05 | 225,65 | 226,60 | -0,26% | 8,00 |
| 23.09.2026 | 233,08 | 234,13 | 224,85 | 227,20 | -2,44% | 8,00 |
| 22.09.2026 | 228,20 | 235,45 | 225,65 | 232,88 | 1,94% | 5,00 |
| 21.09.2026 | 234,52 | 234,65 | 225,40 | 228,45 | -1,85% | 18,00 |
| 18.09.2026 | 238,70 | 240,40 | 232,10 | 232,75 | -2,60% | 145,00 |
| 17.09.2026 | 238,98 | 243,50 | 237,05 | 238,98 | 0,20% | - |
| 16.09.2026 | 236,08 | 240,50 | 233,48 | 238,50 | 0,85% | - |
| 15.09.2026 | 237,65 | 239,25 | 234,08 | 236,50 | -1,47% | - |
| 14.09.2026 | 238,30 | 241,45 | 236,70 | 240,02 | 0,76% | - |
| 11.09.2026 | 233,75 | 242,77 | 233,70 | 238,23 | 1,66% | 8,00 |
| 10.09.2026 | 233,48 | 235,98 | 230,23 | 234,33 | 1,12% | 161,00 |
| 09.09.2026 | 243,65 | 243,93 | 230,95 | 231,73 | -5,22% | 26,00 |
| 08.09.2026 | 241,20 | 251,90 | 238,58 | 244,48 | 1,34% | 64,00 |
| 07.09.2026 | 245,45 | 245,45 | 239,95 | 241,25 | -1,59% | 61,00 |
| 04.09.2026 | 244,55 | 247,75 | 242,80 | 245,15 | 0,27% | 1,00 |
| 03.09.2026 | 248,98 | 250,20 | 241,40 | 244,50 | -2,01% | 118,00 |
| 02.09.2026 | 246,65 | 249,98 | 241,63 | 249,52 | 1,19% | 8,00 |
| 01.09.2026 | 253,02 | 253,73 | 245,27 | 246,60 | -2,36% | 17,00 |
| 31.08.2026 | 253,63 | 255,50 | 252,48 | 252,55 | -0,55% | - |
| 28.08.2026 | 250,48 | 257,55 | 250,25 | 253,95 | 1,62% | 7,00 |
| 27.08.2026 | 252,77 | 253,85 | 247,75 | 249,90 | -1,07% | 5,00 |
| 26.08.2026 | 248,40 | 253,40 | 247,73 | 252,60 | 2,02% | - |
| 25.08.2026 | 256,05 | 257,02 | 246,30 | 247,60 | -3,32% | - |
| 24.08.2026 | 254,10 | 257,20 | 253,75 | 256,10 | 0,68% | 43,00 |
| 21.08.2026 | 250,70 | 254,50 | 249,68 | 254,38 | 1,55% | - |
| 20.08.2026 | 259,98 | 260,98 | 250,30 | 250,50 | -3,72% | - |
| 19.08.2026 | 255,90 | 261,05 | 254,35 | 260,17 | 1,53% | - |
| 18.08.2026 | 256,27 | 257,45 | 252,02 | 256,25 | -0,28% | - |
| 17.08.2026 | 268,52 | 269,17 | 255,65 | 256,98 | -4,27% | 9,00 |
| 14.08.2026 | 271,30 | 271,92 | 264,45 | 268,42 | -1,07% | 15,00 |
| 13.08.2026 | 273,40 | 276,90 | 270,73 | 271,33 | -0,68% | 19,00 |
| 12.08.2026 | 283,50 | 284,25 | 270,83 | 273,17 | -3,60% | 8,00 |
| 11.08.2026 | 283,27 | 289,10 | 282,90 | 283,38 | 0,02% | - |
| 10.08.2026 | 287,02 | 290,42 | 282,38 | 283,33 | -1,28% | - |
| 07.08.2026 | 287,65 | 292,83 | 286,13 | 287,00 | -0,31% | 2,00 |
| 06.08.2026 | 284,35 | 293,60 | 284,35 | 287,90 | 1,19% | 2,00 |
| 05.08.2026 | 280,38 | 285,25 | 273,63 | 284,52 | 1,52% | - |
| 04.08.2026 | 289,13 | 290,00 | 277,77 | 280,27 | -3,01% | 120,00 |
| 03.08.2026 | 286,90 | 292,17 | 283,73 | 288,98 | 0,77% | 57,00 |
| 31.07.2026 | 293,17 | 294,52 | 283,90 | 286,77 | -2,21% | 20,00 |
| 30.07.2026 | 289,92 | 294,52 | 283,40 | 293,25 | 0,05% | 46,00 |
| 29.07.2026 | 270,65 | 295,27 | 266,35 | 293,10 | 8,07% | 674,00 |
| 28.07.2026 | 238,65 | 285,75 | 237,65 | 271,23 | 11,57% | 229,00 |
| 27.07.2026 | 244,38 | 249,52 | 242,83 | 243,10 | 0,56% | 23,00 |
| 24.07.2026 | 239,95 | 242,85 | 236,18 | 241,75 | 0,99% | - |
| 23.07.2026 | 250,68 | 250,68 | 237,50 | 239,38 | -4,42% | - |
| 22.07.2026 | 251,50 | 251,50 | 245,02 | 250,45 | -0,41% | - |
| 21.07.2026 | 254,00 | 255,50 | 250,05 | 251,48 | -1,44% | 8,00 |
| 20.07.2026 | 252,33 | 257,90 | 246,05 | 255,15 | 1,31% | - |
| 17.07.2026 | 254,63 | 255,60 | 247,05 | 251,85 | -1,23% | - |
| 16.07.2026 | 253,85 | 255,55 | 248,40 | 254,98 | 0,69% | 113,00 |
| 15.07.2026 | 244,10 | 256,17 | 243,30 | 253,23 | 3,91% | 92,00 |
| 14.07.2026 | 249,10 | 249,33 | 242,15 | 243,70 | -2,24% | 54,00 |
| 13.07.2026 | 244,75 | 251,20 | 244,68 | 249,27 | 0,06% | 40,00 |
| 10.07.2026 | 245,68 | 249,25 | 244,50 | 249,13 | 1,33% | 15,00 |
| 09.07.2026 | 244,70 | 246,60 | 242,23 | 245,85 | 0,68% | 21,00 |
| 08.07.2026 | 252,13 | 252,13 | 238,73 | 244,20 | -3,46% | 1,00 |
| 07.07.2026 | 249,77 | 258,45 | 248,33 | 252,95 | 1,28% | - |
| 06.07.2026 | 248,43 | 253,35 | 245,52 | 249,75 | 0,56% | - |
| 03.07.2026 | 253,95 | 254,08 | 244,15 | 248,35 | -1,66% | 3,00 |
| 02.07.2026 | 245,83 | 253,75 | 244,88 | 252,55 | 2,75% | 28,00 |
| 01.07.2026 | 248,93 | 249,27 | 240,75 | 245,80 | -1,40% | 13,00 |
| 30.06.2026 | 266,35 | 266,98 | 244,55 | 249,30 | -6,57% | 130,00 |
| 29.06.2026 | 267,15 | 270,20 | 264,08 | 266,83 | 0,20% | 16,00 |
| 26.06.2026 | 266,10 | 270,50 | 263,33 | 266,30 | -0,03% | - |
| 25.06.2026 | 265,65 | 272,92 | 264,38 | 266,38 | 0,26% | 228,00 |
| 24.06.2026 | 262,67 | 268,55 | 257,45 | 265,67 | 1,12% | 31,00 |
| 23.06.2026 | 265,15 | 267,25 | 262,42 | 262,73 | -1,13% | 11,00 |
| 22.06.2026 | 270,98 | 273,27 | 265,52 | 265,73 | -2,12% | 11,00 |
| 19.06.2026 | 276,73 | 276,85 | 268,80 | 271,48 | -1,74% | 8,00 |
| 18.06.2026 | 264,00 | 277,17 | 262,77 | 276,27 | 5,25% | - |
| 17.06.2026 | 264,40 | 267,95 | 261,15 | 262,50 | -0,14% | 11,00 |
| 16.06.2026 | 263,60 | 267,27 | 258,73 | 262,88 | 0,07% | - |
| 15.06.2026 | 266,60 | 280,08 | 261,00 | 262,70 | -0,98% | 22,00 |
| 12.06.2026 | 263,88 | 276,27 | 262,83 | 265,30 | 1,02% | 65,00 |
| 11.06.2026 | 254,38 | 263,52 | 249,75 | 262,63 | 3,39% | 63,00 |
| 10.06.2026 | 254,33 | 258,15 | 250,18 | 254,02 | -0,53% | 2,00 |
| 09.06.2026 | 249,23 | 261,30 | 248,20 | 255,38 | 2,79% | 154,00 |