287,650€
1,10%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 244,30 | 253,10 | 243,73 | 248,45 | 0,57% | 1,00 |
| 05.06.2026 | 247,93 | 253,77 | 246,55 | 247,05 | -1,25% | - |
| 04.06.2026 | 243,40 | 254,90 | 243,00 | 250,18 | 2,60% | 4,00 |
| 03.06.2026 | 253,77 | 254,63 | 243,52 | 243,83 | -3,85% | - |
| 02.06.2026 | 245,68 | 254,45 | 245,33 | 253,60 | 1,94% | - |
| 01.06.2026 | 253,55 | 258,80 | 247,23 | 248,77 | -1,99% | 20,00 |
| 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 |