246,850€
-1,22%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 249,55 | 250,95 | 246,33 | 246,85 | -1,22% | 574,00 |
| 21.01.2025 | 245,45 | 249,95 | 245,35 | 249,90 | 1,79% | 1.089,00 |
| 20.01.2025 | 244,20 | 248,00 | 241,20 | 245,50 | 1,01% | 1.060,00 |
| 17.01.2025 | 238,85 | 243,05 | 235,70 | 243,05 | 2,34% | 1.126,00 |
| 16.01.2025 | 244,00 | 244,95 | 232,05 | 237,50 | 5,72% | 3.969,00 |
| 15.01.2025 | 220,40 | 226,20 | 218,00 | 224,65 | 1,95% | 743,00 |
| 14.01.2025 | 230,95 | 230,95 | 220,00 | 220,35 | -3,46% | 821,00 |
| 13.01.2025 | 227,55 | 229,40 | 224,70 | 228,25 | 0,00% | 448,00 |
| 10.01.2025 | 231,00 | 233,30 | 227,15 | 228,25 | -0,95% | 722,00 |
| 09.01.2025 | 226,65 | 230,45 | 220,55 | 230,45 | 1,90% | 633,00 |
| 08.01.2025 | 232,20 | 232,50 | 224,80 | 226,15 | -2,63% | 658,00 |
| 07.01.2025 | 228,60 | 234,50 | 228,50 | 232,25 | 1,51% | 831,00 |
| 06.01.2025 | 226,20 | 235,10 | 225,00 | 228,80 | 1,37% | 1.460,00 |
| 03.01.2025 | 234,90 | 234,90 | 222,25 | 225,70 | -3,67% | 2.002,00 |
| 02.01.2025 | 237,90 | 241,30 | 231,25 | 234,30 | -1,24% | 606,00 |
| 30.12.2024 | 235,65 | 238,50 | 235,05 | 237,25 | -0,15% | 332,00 |
| 27.12.2024 | 234,40 | 238,00 | 233,85 | 237,60 | 0,55% | 1.056,00 |
| 23.12.2024 | 233,95 | 236,30 | 233,60 | 236,30 | 0,88% | 742,00 |
| 20.12.2024 | 232,60 | 235,20 | 229,40 | 234,25 | 0,49% | 1.920,00 |
| 19.12.2024 | 233,70 | 235,25 | 230,70 | 233,10 | -0,49% | 845,00 |
| 18.12.2024 | 239,65 | 240,30 | 234,25 | 234,25 | -1,97% | 1.108,00 |
| 17.12.2024 | 237,60 | 242,25 | 236,50 | 238,95 | 0,00% | 870,00 |
| 16.12.2024 | 243,40 | 243,40 | 238,60 | 238,95 | -2,07% | 1.074,00 |
| 13.12.2024 | 241,80 | 245,95 | 241,05 | 244,00 | 0,89% | 831,00 |
| 12.12.2024 | 238,95 | 245,05 | 238,95 | 241,85 | 1,04% | 1.790,00 |
| 11.12.2024 | 241,75 | 241,90 | 236,00 | 239,35 | -1,01% | 1.099,00 |
| 10.12.2024 | 245,60 | 245,60 | 239,45 | 241,80 | -1,75% | 1.395,00 |
| 09.12.2024 | 237,80 | 249,80 | 237,80 | 246,10 | 3,06% | 3.732,00 |
| 06.12.2024 | 224,80 | 240,10 | 224,80 | 238,80 | 6,02% | 5.315,00 |
| 05.12.2024 | 224,05 | 227,65 | 223,60 | 225,25 | 0,69% | 881,00 |
| 04.12.2024 | 221,05 | 226,80 | 221,05 | 223,70 | 0,90% | 1.731,00 |
| 03.12.2024 | 222,95 | 228,05 | 220,40 | 221,70 | -0,49% | 1.884,00 |
| 02.12.2024 | 215,00 | 225,90 | 214,05 | 222,80 | 0,75% | 1.343,00 |
| 29.11.2024 | 218,70 | 221,50 | 218,20 | 221,15 | 0,20% | 378,00 |
| 28.11.2024 | 222,10 | 223,10 | 218,80 | 220,70 | 0,32% | 1.231,00 |
| 27.11.2024 | 226,80 | 231,70 | 219,75 | 220,00 | -2,00% | 750,00 |
| 26.11.2024 | 221,00 | 228,00 | 217,50 | 224,50 | 1,42% | 1.309,00 |
| 25.11.2024 | 211,20 | 221,90 | 211,20 | 221,35 | 5,18% | 1.435,00 |
| 22.11.2024 | 209,35 | 213,70 | 208,00 | 210,45 | 0,45% | 1.250,00 |
| 21.11.2024 | 215,75 | 216,00 | 206,70 | 209,50 | -2,87% | 2.399,00 |
| 20.11.2024 | 215,40 | 220,70 | 215,00 | 215,70 | 0,65% | 597,00 |
| 19.11.2024 | 219,25 | 220,45 | 212,90 | 214,30 | -2,03% | 1.926,00 |
| 18.11.2024 | 223,10 | 225,00 | 218,55 | 218,75 | -1,69% | 2.820,00 |
| 15.11.2024 | 219,70 | 224,50 | 219,30 | 222,50 | 1,02% | 896,00 |
| 14.11.2024 | 211,15 | 222,50 | 210,85 | 220,25 | 3,65% | 1.445,00 |
| 13.11.2024 | 209,75 | 214,10 | 208,95 | 212,50 | 0,59% | 2.206,00 |
| 12.11.2024 | 222,15 | 222,25 | 208,15 | 211,25 | -5,73% | 5.087,00 |
| 11.11.2024 | 224,05 | 225,50 | 218,80 | 224,10 | -0,77% | 1.121,00 |
| 08.11.2024 | 239,35 | 239,35 | 220,80 | 225,85 | -5,84% | 4.352,00 |
| 07.11.2024 | 232,75 | 241,55 | 230,25 | 239,85 | 3,29% | 1.637,00 |
| 06.11.2024 | 231,30 | 242,05 | 228,25 | 232,20 | 0,74% | 1.873,00 |
| 05.11.2024 | 233,80 | 235,70 | 228,75 | 230,50 | -1,20% | 762,00 |
| 04.11.2024 | 230,55 | 236,55 | 230,50 | 233,30 | 1,30% | 890,00 |
| 01.11.2024 | 228,45 | 232,05 | 227,85 | 230,30 | 0,74% | 505,00 |
| 31.10.2024 | 229,35 | 230,80 | 228,15 | 228,60 | -0,72% | 1.037,00 |
| 30.10.2024 | 235,45 | 235,85 | 226,00 | 230,25 | -2,52% | 1.702,00 |
| 29.10.2024 | 241,10 | 244,65 | 236,20 | 236,20 | -1,93% | 1.698,00 |
| 28.10.2024 | 235,00 | 242,60 | 234,95 | 240,85 | 3,06% | 1.802,00 |
| 25.10.2024 | 234,00 | 237,15 | 225,00 | 233,70 | -0,66% | 1.112,00 |
| 24.10.2024 | 225,35 | 238,00 | 225,35 | 235,25 | 2,95% | 1.353,00 |
| 23.10.2024 | 234,00 | 235,75 | 224,05 | 228,50 | -2,35% | 2.868,00 |
| 22.10.2024 | 233,90 | 236,30 | 232,80 | 234,00 | -0,85% | 810,00 |
| 21.10.2024 | 235,95 | 237,90 | 232,40 | 236,00 | -0,80% | 582,00 |
| 18.10.2024 | 230,75 | 243,70 | 229,40 | 237,90 | 3,21% | 4.569,00 |
| 17.10.2024 | 230,40 | 232,55 | 226,20 | 230,50 | 0,22% | 1.117,00 |
| 16.10.2024 | 222,95 | 230,30 | 216,15 | 230,00 | 3,14% | 2.090,00 |
| 15.10.2024 | 229,65 | 231,90 | 222,00 | 223,00 | -3,50% | 2.988,00 |
| 14.10.2024 | 239,95 | 239,95 | 228,95 | 231,10 | -3,29% | 5.648,00 |
| 11.10.2024 | 239,35 | 241,60 | 238,85 | 238,95 | -0,35% | 500,00 |
| 10.10.2024 | 238,90 | 240,65 | 237,80 | 239,80 | 0,08% | 779,00 |
| 09.10.2024 | 235,90 | 241,00 | 235,85 | 239,60 | 1,42% | 1.182,00 |
| 08.10.2024 | 242,25 | 244,55 | 228,00 | 236,25 | -4,22% | 2.946,00 |
| 07.10.2024 | 238,60 | 248,75 | 238,60 | 246,65 | 3,46% | 1.374,00 |
| 04.10.2024 | 238,75 | 241,35 | 235,55 | 238,40 | 0,04% | 611,00 |
| 03.10.2024 | 243,65 | 243,65 | 237,30 | 238,30 | -2,68% | 1.684,00 |
| 02.10.2024 | 249,60 | 251,80 | 243,05 | 244,85 | -1,82% | 1.255,00 |
| 01.10.2024 | 257,40 | 257,55 | 243,20 | 249,40 | -3,03% | 1.856,00 |
| 30.09.2024 | 267,40 | 270,80 | 255,70 | 257,20 | -3,20% | 1.691,00 |
| 27.09.2024 | 252,75 | 266,95 | 252,75 | 265,70 | 5,00% | 6.088,00 |
| 26.09.2024 | 232,90 | 260,00 | 232,70 | 253,05 | 10,17% | 3.205,00 |
| 25.09.2024 | 227,95 | 232,35 | 227,70 | 229,70 | -0,22% | 649,00 |
| 24.09.2024 | 224,35 | 234,80 | 223,25 | 230,20 | 3,23% | 1.968,00 |
| 23.09.2024 | 226,45 | 226,70 | 218,55 | 223,00 | -1,48% | 1.054,00 |
| 20.09.2024 | 234,55 | 234,55 | 223,00 | 226,35 | -2,85% | 2.020,00 |
| 19.09.2024 | 230,35 | 235,00 | 229,90 | 233,00 | 2,40% | 1.172,00 |
| 18.09.2024 | 231,60 | 231,60 | 226,65 | 227,55 | -1,28% | 638,00 |
| 17.09.2024 | 227,00 | 232,15 | 226,75 | 230,50 | 1,59% | 1.111,00 |
| 16.09.2024 | 228,00 | 229,60 | 225,00 | 226,90 | -1,24% | 1.213,00 |
| 13.09.2024 | 228,70 | 232,05 | 228,00 | 229,75 | 0,39% | 804,00 |
| 12.09.2024 | 235,40 | 235,60 | 226,00 | 228,85 | -1,87% | 1.468,00 |
| 11.09.2024 | 230,30 | 233,80 | 229,00 | 233,20 | 1,06% | 874,00 |
| 10.09.2024 | 230,10 | 231,25 | 226,00 | 230,75 | -0,06% | 1.323,00 |
| 09.09.2024 | 234,00 | 234,00 | 225,95 | 230,90 | -2,49% | 3.008,00 |
| 06.09.2024 | 244,55 | 246,00 | 236,00 | 236,80 | -3,41% | 3.116,00 |
| 05.09.2024 | 247,90 | 249,05 | 244,00 | 245,15 | -1,05% | 1.778,00 |
| 04.09.2024 | 252,05 | 252,05 | 246,60 | 247,75 | -2,08% | 828,00 |
| 03.09.2024 | 254,85 | 260,85 | 253,00 | 253,00 | -0,92% | 796,00 |
| 02.09.2024 | 259,50 | 259,50 | 251,10 | 255,35 | -1,43% | 846,00 |
| 30.08.2024 | 259,10 | 261,40 | 257,00 | 259,05 | 0,50% | 748,00 |
| 29.08.2024 | 255,05 | 260,65 | 255,05 | 257,75 | 0,74% | 710,00 |