111,250€
-0,32%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 119,67 | 121,90 | 118,96 | 120,97 | 1,20% | 96,00 |
| 04.05.2026 | 121,95 | 122,19 | 119,03 | 119,53 | -3,38% | 442,00 |
| 30.04.2026 | 121,31 | 123,99 | 120,82 | 123,71 | 2,00% | 600,00 |
| 29.04.2026 | 123,30 | 123,34 | 121,12 | 121,28 | -1,20% | 336,00 |
| 28.04.2026 | 124,71 | 126,27 | 122,62 | 122,75 | -1,78% | 868,00 |
| 27.04.2026 | 124,49 | 125,63 | 123,19 | 124,97 | 0,33% | 471,00 |
| 24.04.2026 | 125,56 | 127,05 | 124,37 | 124,56 | -0,55% | 197,00 |
| 23.04.2026 | 124,37 | 128,18 | 123,88 | 125,25 | 0,27% | 72,00 |
| 22.04.2026 | 128,81 | 130,25 | 124,31 | 124,91 | -2,51% | 94,00 |
| 21.04.2026 | 130,73 | 131,08 | 126,28 | 128,12 | -1,70% | 385,00 |
| 20.04.2026 | 131,90 | 132,86 | 130,07 | 130,33 | -1,59% | 412,00 |
| 17.04.2026 | 128,00 | 134,07 | 127,72 | 132,44 | 3,56% | - |
| 16.04.2026 | 128,53 | 129,17 | 126,80 | 127,89 | -0,46% | 216,00 |
| 15.04.2026 | 127,83 | 129,37 | 127,08 | 128,48 | 0,22% | - |
| 14.04.2026 | 127,15 | 129,83 | 127,13 | 128,20 | 0,53% | 14,00 |
| 13.04.2026 | 127,52 | 128,31 | 126,20 | 127,53 | -0,55% | 27,00 |
| 10.04.2026 | 130,57 | 130,97 | 126,38 | 128,23 | -1,69% | 393,00 |
| 09.04.2026 | 128,83 | 131,87 | 127,31 | 130,43 | 1,15% | - |
| 08.04.2026 | 122,94 | 130,36 | 122,56 | 128,95 | 6,64% | 1.651,00 |
| 07.04.2026 | 124,63 | 125,63 | 119,35 | 120,93 | -1,15% | 314,00 |
| 02.04.2026 | 123,46 | 125,75 | 120,99 | 122,33 | -1,77% | - |
| 01.04.2026 | 122,35 | 125,73 | 121,77 | 124,53 | 1,72% | 226,00 |
| 31.03.2026 | 120,28 | 123,69 | 119,53 | 122,42 | 2,47% | 9,00 |
| 30.03.2026 | 120,89 | 123,19 | 119,39 | 119,47 | -0,86% | 47,00 |
| 27.03.2026 | 123,27 | 123,53 | 119,35 | 120,51 | -1,82% | 15,00 |
| 26.03.2026 | 125,98 | 127,56 | 122,65 | 122,74 | -2,89% | 337,00 |
| 25.03.2026 | 124,76 | 128,80 | 124,55 | 126,39 | 0,81% | 217,00 |
| 24.03.2026 | 124,50 | 125,38 | 120,83 | 125,38 | 0,88% | 1.868,00 |
| 23.03.2026 | 120,69 | 127,56 | 118,19 | 124,29 | 2,00% | 316,00 |
| 20.03.2026 | 123,19 | 123,85 | 119,86 | 121,85 | -0,84% | 370,00 |
| 19.03.2026 | 121,82 | 123,68 | 120,12 | 122,88 | 0,52% | 958,00 |
| 18.03.2026 | 124,96 | 125,53 | 121,71 | 122,25 | -1,51% | 45,00 |
| 17.03.2026 | 122,73 | 125,07 | 122,55 | 124,13 | 0,71% | - |
| 16.03.2026 | 124,64 | 127,62 | 122,95 | 123,26 | -0,91% | 9.050,00 |
| 13.03.2026 | 124,32 | 126,39 | 123,79 | 124,39 | 0,31% | 59,00 |
| 12.03.2026 | 125,54 | 126,00 | 123,00 | 124,01 | -1,23% | - |
| 11.03.2026 | 127,57 | 129,04 | 125,49 | 125,55 | -1,73% | 314,00 |
| 10.03.2026 | 125,15 | 130,46 | 124,83 | 127,76 | 2,21% | 109,00 |
| 09.03.2026 | 121,51 | 125,44 | 119,38 | 125,00 | 0,77% | 254,00 |
| 06.03.2026 | 129,16 | 129,24 | 123,62 | 124,05 | -3,67% | 14,00 |
| 05.03.2026 | 135,06 | 135,10 | 127,13 | 128,77 | -4,52% | 118,00 |
| 04.03.2026 | 132,62 | 135,32 | 132,58 | 134,87 | 1,50% | 175,00 |
| 03.03.2026 | 133,55 | 134,50 | 130,00 | 132,88 | -0,75% | 470,00 |
| 02.03.2026 | 129,09 | 134,21 | 127,42 | 133,89 | 1,82% | 349,00 |
| 27.02.2026 | 135,84 | 135,84 | 130,65 | 131,50 | -3,20% | 143,00 |
| 26.02.2026 | 132,78 | 137,04 | 132,46 | 135,85 | 2,16% | 93,00 |
| 25.02.2026 | 130,91 | 133,06 | 130,36 | 132,98 | 1,37% | 853,00 |
| 24.02.2026 | 130,10 | 132,12 | 129,42 | 131,18 | 1,04% | 293,00 |
| 23.02.2026 | 133,37 | 133,37 | 126,88 | 129,83 | -2,63% | 901,00 |
| 20.02.2026 | 129,70 | 133,64 | 128,81 | 133,34 | 3,12% | - |
| 19.02.2026 | 131,52 | 131,78 | 128,88 | 129,30 | -1,70% | 197,00 |
| 18.02.2026 | 129,96 | 132,21 | 128,74 | 131,53 | 1,36% | 15,00 |
| 17.02.2026 | 129,62 | 132,19 | 128,38 | 129,77 | -0,05% | 1.986,00 |
| 16.02.2026 | 129,81 | 130,01 | 129,68 | 129,83 | 0,20% | 333,00 |
| 13.02.2026 | 128,71 | 130,71 | 126,80 | 129,57 | 0,68% | 72,00 |
| 12.02.2026 | 131,17 | 132,85 | 127,97 | 128,70 | -1,21% | 1.097,00 |
| 11.02.2026 | 128,65 | 133,10 | 128,43 | 130,28 | 1,13% | 371,00 |
| 10.02.2026 | 129,92 | 131,46 | 127,43 | 128,83 | -0,74% | 3.160,00 |
| 09.02.2026 | 128,31 | 130,11 | 125,47 | 129,79 | 0,90% | 286,00 |
| 06.02.2026 | 121,07 | 129,53 | 121,01 | 128,63 | 6,34% | 222,00 |
| 05.02.2026 | 111,82 | 123,25 | 111,56 | 120,96 | 9,46% | 416,00 |
| 04.02.2026 | 107,61 | 111,31 | 105,45 | 110,51 | 2,85% | 134,00 |
| 03.02.2026 | 109,75 | 111,01 | 106,75 | 107,45 | -2,29% | 15,00 |
| 02.02.2026 | 105,28 | 110,00 | 105,28 | 109,97 | 2,80% | 144,00 |
| 30.01.2026 | 106,00 | 107,95 | 105,42 | 106,97 | 0,58% | 16,00 |
| 29.01.2026 | 105,27 | 107,35 | 104,95 | 106,35 | 0,76% | 74,00 |
| 28.01.2026 | 106,75 | 107,52 | 104,68 | 105,55 | -0,35% | 1.517,00 |
| 27.01.2026 | 106,60 | 109,47 | 105,19 | 105,92 | -0,29% | 1.383,00 |
| 26.01.2026 | 109,42 | 109,80 | 106,08 | 106,23 | -3,14% | 2.107,00 |
| 23.01.2026 | 110,59 | 110,62 | 109,30 | 109,67 | -0,34% | 210,00 |
| 22.01.2026 | 113,16 | 113,98 | 109,54 | 110,04 | -2,81% | 1.253,00 |
| 21.01.2026 | 110,54 | 114,25 | 109,79 | 113,22 | 2,69% | 914,00 |
| 20.01.2026 | 110,14 | 114,03 | 108,25 | 110,25 | 0,24% | 876,00 |
| 19.01.2026 | 111,40 | 111,60 | 108,63 | 109,99 | -2,43% | 714,00 |
| 16.01.2026 | 114,95 | 115,14 | 112,64 | 112,73 | -1,66% | 105,00 |
| 15.01.2026 | 114,57 | 117,14 | 114,08 | 114,63 | 0,34% | 1.011,00 |
| 14.01.2026 | 115,16 | 115,28 | 111,93 | 114,24 | -1,01% | 257,00 |
| 13.01.2026 | 114,80 | 116,41 | 114,22 | 115,40 | 0,72% | - |
| 12.01.2026 | 114,92 | 115,66 | 112,68 | 114,58 | -0,79% | 1.260,00 |
| 09.01.2026 | 114,65 | 116,92 | 114,35 | 115,49 | 0,68% | 876,00 |
| 08.01.2026 | 111,69 | 115,19 | 111,52 | 114,71 | 2,16% | 132,00 |
| 07.01.2026 | 113,73 | 114,20 | 111,12 | 112,28 | -1,44% | 372,00 |
| 06.01.2026 | 109,66 | 114,60 | 109,04 | 113,92 | 3,93% | 1.003,00 |
| 05.01.2026 | 110,49 | 111,72 | 109,57 | 109,61 | -0,46% | 212,00 |
| 02.01.2026 | 109,43 | 110,70 | 108,30 | 110,12 | -0,49% | 86,00 |
| 30.12.2025 | 110,42 | 110,72 | 110,27 | 110,66 | -0,07% | 1.085,00 |
| 29.12.2025 | 111,42 | 111,51 | 110,00 | 110,74 | 0,96% | 326,00 |
| 23.12.2025 | 109,56 | 110,63 | 109,11 | 109,69 | 0,04% | 124,00 |
| 22.12.2025 | 107,03 | 110,21 | 106,45 | 109,65 | 2,32% | 1.305,00 |
| 19.12.2025 | 106,98 | 107,93 | 105,93 | 107,16 | 0,30% | 91,00 |
| 18.12.2025 | 104,17 | 108,65 | 104,04 | 106,84 | 2,41% | 1.690,00 |
| 17.12.2025 | 105,25 | 105,94 | 103,92 | 104,33 | -0,29% | 1.165,00 |
| 16.12.2025 | 104,59 | 105,53 | 103,72 | 104,63 | -0,54% | 78,00 |
| 15.12.2025 | 105,32 | 106,81 | 104,98 | 105,20 | 0,19% | 64,00 |
| 12.12.2025 | 105,22 | 106,58 | 103,15 | 105,00 | -0,60% | 171,00 |
| 11.12.2025 | 99,63 | 105,64 | 99,44 | 105,63 | 4,94% | 1.442,00 |
| 10.12.2025 | 101,54 | 101,86 | 98,22 | 100,66 | -0,94% | - |
| 09.12.2025 | 100,37 | 102,24 | 100,04 | 101,62 | 0,67% | 547,00 |
| 08.12.2025 | 99,67 | 101,77 | 99,43 | 100,94 | 1,01% | 297,00 |
| 05.12.2025 | 98,63 | 99,95 | 98,25 | 99,94 | 1,16% | - |