264,875€
0,66%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 257,42 | 266,67 | 257,33 | 265,25 | 0,80% | 276,00 |
| 01.04.2026 | 261,35 | 267,05 | 260,10 | 263,15 | 1,78% | 634,00 |
| 31.03.2026 | 254,75 | 260,20 | 250,60 | 258,55 | 2,46% | 422,00 |
| 30.03.2026 | 246,60 | 256,75 | 244,90 | 252,35 | 2,15% | 703,00 |
| 27.03.2026 | 252,80 | 252,85 | 245,85 | 247,05 | -1,73% | 497,00 |
| 26.03.2026 | 249,75 | 260,70 | 249,25 | 251,40 | 0,08% | 785,00 |
| 25.03.2026 | 250,50 | 254,60 | 250,25 | 251,20 | 1,47% | 757,00 |
| 24.03.2026 | 245,45 | 251,00 | 245,45 | 247,55 | 0,14% | 532,00 |
| 23.03.2026 | 231,40 | 249,30 | 230,25 | 247,20 | 5,91% | 2.291,00 |
| 20.03.2026 | 233,85 | 236,70 | 231,60 | 233,40 | -0,32% | 724,00 |
| 19.03.2026 | 241,30 | 241,90 | 231,55 | 234,15 | -2,78% | 1.067,00 |
| 18.03.2026 | 249,50 | 251,05 | 240,00 | 240,85 | -2,59% | 437,00 |
| 17.03.2026 | 250,30 | 250,55 | 244,85 | 247,25 | -1,92% | 549,00 |
| 16.03.2026 | 248,60 | 252,50 | 246,85 | 252,10 | 1,59% | 615,00 |
| 13.03.2026 | 254,55 | 255,00 | 247,50 | 248,15 | -2,51% | 820,00 |
| 12.03.2026 | 257,25 | 258,10 | 251,00 | 254,55 | -2,06% | 609,00 |
| 11.03.2026 | 261,25 | 261,65 | 258,10 | 259,90 | -0,38% | 331,00 |
| 10.03.2026 | 258,50 | 264,50 | 258,50 | 260,90 | 2,47% | 618,00 |
| 09.03.2026 | 252,10 | 254,95 | 248,85 | 254,60 | -1,26% | 701,00 |
| 06.03.2026 | 260,45 | 262,55 | 254,80 | 257,85 | -0,29% | 309,00 |
| 05.03.2026 | 256,30 | 263,65 | 254,60 | 258,60 | -0,69% | 567,00 |
| 04.03.2026 | 255,40 | 260,40 | 252,00 | 260,40 | 1,07% | 726,00 |
| 03.03.2026 | 270,50 | 270,50 | 253,45 | 257,65 | -5,61% | 1.928,00 |
| 02.03.2026 | 278,80 | 279,00 | 269,20 | 272,95 | -3,86% | 1.735,00 |
| 27.02.2026 | 288,80 | 296,00 | 283,20 | 283,90 | -1,80% | 942,00 |
| 26.02.2026 | 287,65 | 292,00 | 286,40 | 289,10 | 0,36% | 654,00 |
| 25.02.2026 | 285,60 | 288,20 | 281,80 | 288,05 | 1,02% | 474,00 |
| 24.02.2026 | 286,70 | 291,35 | 284,40 | 285,15 | -0,47% | 804,00 |
| 23.02.2026 | 277,50 | 290,05 | 276,95 | 286,50 | 2,60% | 1.025,00 |
| 20.02.2026 | 276,05 | 281,30 | 274,70 | 279,25 | 1,55% | 765,00 |
| 19.02.2026 | 276,10 | 276,25 | 269,45 | 275,00 | -0,31% | 509,00 |
| 18.02.2026 | 273,75 | 276,70 | 272,65 | 275,85 | 0,80% | 1.063,00 |
| 17.02.2026 | 270,55 | 274,45 | 270,30 | 273,65 | 0,77% | 578,00 |
| 16.02.2026 | 284,40 | 285,10 | 271,05 | 271,55 | -4,70% | 890,00 |
| 13.02.2026 | 279,90 | 286,65 | 279,10 | 284,95 | 1,70% | 746,00 |
| 12.02.2026 | 281,15 | 286,00 | 278,45 | 280,20 | -0,37% | 631,00 |
| 11.02.2026 | 289,55 | 290,75 | 278,15 | 281,25 | -2,72% | 983,00 |
| 10.02.2026 | 269,45 | 298,00 | 265,00 | 289,10 | 10,89% | 2.783,00 |
| 09.02.2026 | 258,35 | 265,30 | 258,35 | 260,70 | 0,95% | 609,00 |
| 06.02.2026 | 257,80 | 258,30 | 245,45 | 258,25 | 0,84% | 1.523,00 |
| 05.02.2026 | 263,45 | 265,80 | 255,95 | 256,10 | -2,62% | 1.312,00 |
| 04.02.2026 | 259,20 | 265,55 | 258,20 | 263,00 | 2,33% | 624,00 |
| 03.02.2026 | 258,95 | 261,00 | 257,00 | 257,00 | -0,43% | 350,00 |
| 02.02.2026 | 257,60 | 263,90 | 257,60 | 258,10 | -1,92% | 869,00 |
| 30.01.2026 | 263,85 | 265,45 | 262,40 | 263,15 | -0,53% | 538,00 |
| 29.01.2026 | 267,90 | 269,00 | 261,40 | 264,55 | -0,97% | 688,00 |
| 28.01.2026 | 270,05 | 270,05 | 259,85 | 267,15 | -2,12% | 1.700,00 |
| 27.01.2026 | 275,55 | 278,50 | 272,30 | 272,95 | -0,20% | 1.294,00 |
| 26.01.2026 | 273,95 | 275,90 | 272,45 | 273,50 | -0,45% | 760,00 |
| 23.01.2026 | 279,55 | 279,70 | 274,65 | 274,75 | -1,95% | 678,00 |
| 22.01.2026 | 278,60 | 283,55 | 278,20 | 280,20 | 0,47% | 680,00 |
| 21.01.2026 | 270,20 | 279,05 | 270,20 | 278,90 | 3,62% | 5.212,00 |
| 20.01.2026 | 276,00 | 276,45 | 266,05 | 269,15 | -2,94% | 6.461,00 |
| 19.01.2026 | 280,15 | 282,40 | 275,80 | 277,30 | -3,68% | 3.967,00 |
| 16.01.2026 | 300,45 | 301,40 | 287,35 | 287,90 | -4,13% | 2.212,00 |
| 15.01.2026 | 312,35 | 319,10 | 299,70 | 300,30 | -3,36% | 1.239,00 |
| 14.01.2026 | 307,70 | 315,80 | 307,70 | 310,75 | 1,06% | 711,00 |
| 13.01.2026 | 313,20 | 314,30 | 307,50 | 307,50 | -2,07% | 463,00 |
| 12.01.2026 | 317,40 | 320,00 | 312,90 | 314,00 | -1,15% | 691,00 |
| 09.01.2026 | 309,45 | 320,00 | 308,20 | 317,65 | 2,80% | 1.244,00 |
| 08.01.2026 | 301,30 | 310,00 | 300,75 | 309,00 | 2,27% | 924,00 |
| 07.01.2026 | 315,80 | 317,40 | 296,65 | 302,15 | -4,46% | 1.999,00 |
| 06.01.2026 | 304,95 | 317,40 | 303,25 | 316,25 | 3,96% | 870,00 |
| 05.01.2026 | 305,75 | 311,65 | 301,30 | 304,20 | -0,28% | 366,00 |
| 02.01.2026 | 300,80 | 306,15 | 299,75 | 305,05 | 1,56% | 656,00 |
| 30.12.2025 | 299,10 | 300,40 | 298,35 | 300,35 | 0,45% | 279,00 |
| 29.12.2025 | 303,65 | 304,05 | 298,80 | 299,00 | -0,15% | 778,00 |
| 23.12.2025 | 305,35 | 305,35 | 299,15 | 299,45 | -1,82% | 513,00 |
| 22.12.2025 | 301,00 | 306,75 | 301,00 | 305,00 | 0,59% | 449,00 |
| 19.12.2025 | 310,85 | 310,85 | 299,90 | 303,20 | -2,65% | 1.174,00 |
| 18.12.2025 | 311,45 | 312,95 | 305,45 | 311,45 | 0,14% | 674,00 |
| 17.12.2025 | 309,55 | 314,60 | 306,55 | 311,00 | -0,10% | 887,00 |
| 16.12.2025 | 301,15 | 311,50 | 299,75 | 311,30 | 2,96% | 954,00 |
| 15.12.2025 | 297,40 | 307,40 | 297,40 | 302,35 | 1,77% | 960,00 |
| 12.12.2025 | 293,30 | 298,40 | 293,00 | 297,10 | 1,43% | 508,00 |
| 11.12.2025 | 288,85 | 292,90 | 287,95 | 292,90 | 0,83% | 605,00 |
| 10.12.2025 | 286,40 | 290,50 | 283,50 | 290,50 | 1,36% | 709,00 |
| 09.12.2025 | 293,80 | 293,80 | 284,00 | 286,60 | -2,25% | 667,00 |
| 08.12.2025 | 295,10 | 296,40 | 291,55 | 293,20 | -0,73% | 506,00 |
| 05.12.2025 | 294,30 | 298,40 | 292,05 | 295,35 | 0,31% | 534,00 |
| 04.12.2025 | 291,00 | 295,55 | 291,00 | 294,45 | 0,14% | 745,00 |
| 03.12.2025 | 295,25 | 295,25 | 286,30 | 294,05 | -0,24% | 1.880,00 |
| 02.12.2025 | 298,75 | 299,95 | 294,40 | 294,75 | -1,49% | 499,00 |
| 01.12.2025 | 291,75 | 300,10 | 291,10 | 299,20 | 2,13% | 353,00 |
| 28.11.2025 | 296,95 | 297,55 | 292,55 | 292,95 | -1,11% | 787,00 |
| 27.11.2025 | 298,50 | 299,15 | 295,60 | 296,25 | -0,97% | 247,00 |
| 26.11.2025 | 300,25 | 302,25 | 297,20 | 299,15 | 0,10% | 318,00 |
| 25.11.2025 | 294,55 | 300,00 | 293,85 | 298,85 | 1,49% | 472,00 |
| 24.11.2025 | 300,05 | 300,05 | 294,10 | 294,45 | -1,12% | 936,00 |
| 21.11.2025 | 291,15 | 301,30 | 288,20 | 297,80 | 2,25% | 1.105,00 |
| 20.11.2025 | 301,40 | 305,00 | 291,25 | 291,25 | -2,49% | 900,00 |
| 19.11.2025 | 312,35 | 312,35 | 296,45 | 298,70 | -3,80% | 3.218,00 |
| 18.11.2025 | 310,05 | 311,05 | 301,55 | 310,50 | -0,10% | 1.564,00 |
| 17.11.2025 | 320,20 | 320,70 | 310,80 | 310,80 | -3,04% | 445,00 |
| 14.11.2025 | 319,10 | 323,00 | 313,50 | 320,55 | 0,68% | 2.889,00 |
| 13.11.2025 | 314,20 | 324,75 | 314,20 | 318,40 | 1,60% | 722,00 |
| 12.11.2025 | 318,90 | 320,55 | 313,40 | 313,40 | -1,54% | 1.076,00 |
| 11.11.2025 | 312,60 | 318,30 | 311,20 | 318,30 | 1,92% | 477,00 |
| 10.11.2025 | 303,55 | 312,30 | 301,70 | 312,30 | 2,78% | 417,00 |
| 07.11.2025 | 292,60 | 303,85 | 291,70 | 303,85 | 4,08% | 976,00 |