230,000€
-1,41%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 233,98 | 236,90 | 229,15 | 229,98 | -1,43% | 332,00 |
| 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 |
| 28.08.2024 | 261,75 | 261,75 | 255,65 | 255,85 | -2,24% | 646,00 |
| 27.08.2024 | 261,95 | 264,30 | 258,75 | 261,70 | 0,15% | 1.142,00 |
| 26.08.2024 | 260,70 | 261,90 | 259,90 | 261,30 | 0,19% | 1.645,00 |
| 23.08.2024 | 260,55 | 261,40 | 257,80 | 260,80 | 0,25% | 385,00 |
| 22.08.2024 | 259,15 | 262,15 | 259,00 | 260,15 | 0,29% | 460,00 |
| 21.08.2024 | 257,60 | 260,45 | 257,60 | 259,40 | 0,50% | 349,00 |
| 20.08.2024 | 263,00 | 263,00 | 256,85 | 258,10 | -1,09% | 777,00 |
| 19.08.2024 | 254,00 | 262,85 | 253,90 | 260,95 | 2,33% | 605,00 |
| 16.08.2024 | 257,75 | 257,75 | 252,25 | 255,00 | -0,45% | 727,00 |
| 15.08.2024 | 251,50 | 260,25 | 250,15 | 256,15 | 2,09% | 616,00 |
| 14.08.2024 | 254,05 | 254,55 | 249,95 | 250,90 | -0,75% | 583,00 |
| 13.08.2024 | 250,50 | 253,35 | 247,35 | 252,80 | 1,34% | 1.428,00 |
| 12.08.2024 | 255,95 | 255,95 | 249,00 | 249,45 | -2,33% | 1.087,00 |
| 09.08.2024 | 259,35 | 260,95 | 254,00 | 255,40 | -1,92% | 1.115,00 |
| 08.08.2024 | 256,60 | 260,40 | 254,85 | 260,40 | 1,52% | 889,00 |
| 07.08.2024 | 260,65 | 261,50 | 255,95 | 256,50 | -1,25% | 1.353,00 |
| 06.08.2024 | 267,15 | 267,35 | 257,60 | 259,75 | -1,72% | 859,00 |
| 05.08.2024 | 270,05 | 271,05 | 263,60 | 264,30 | -3,31% | 3.657,00 |
| 02.08.2024 | 274,80 | 277,00 | 270,65 | 273,35 | -0,83% | 623,00 |
| 01.08.2024 | 285,55 | 285,55 | 274,70 | 275,65 | -3,11% | 968,00 |
| 31.07.2024 | 290,40 | 291,90 | 283,65 | 284,50 | -0,97% | 780,00 |
| 30.07.2024 | 283,35 | 289,15 | 282,60 | 287,30 | 1,61% | 839,00 |
| 29.07.2024 | 284,05 | 285,65 | 281,55 | 282,75 | -0,56% | 1.628,00 |
| 26.07.2024 | 280,20 | 286,15 | 279,85 | 284,35 | -0,23% | 847,00 |
| 25.07.2024 | 284,00 | 286,00 | 271,00 | 285,00 | -0,70% | 4.968,00 |
| 24.07.2024 | 313,00 | 313,00 | 286,50 | 287,00 | -8,60% | 5.008,00 |
| 23.07.2024 | 320,40 | 321,15 | 310,10 | 314,00 | -2,17% | 471,00 |
| 22.07.2024 | 316,70 | 320,95 | 316,70 | 320,95 | 1,65% | 512,00 |
| 19.07.2024 | 315,95 | 316,15 | 309,30 | 315,75 | -1,19% | 311,00 |
| 18.07.2024 | 317,95 | 321,25 | 315,00 | 319,55 | 1,54% | 1.677,00 |
| 17.07.2024 | 310,40 | 314,90 | 307,85 | 314,70 | 0,82% | 702,00 |
| 16.07.2024 | 320,20 | 320,35 | 308,35 | 312,15 | -2,74% | 2.311,00 |
| 15.07.2024 | 338,20 | 338,20 | 318,80 | 320,95 | -5,25% | 777,00 |
| 12.07.2024 | 331,50 | 341,25 | 331,50 | 338,75 | 2,37% | 829,00 |
| 11.07.2024 | 326,85 | 331,55 | 323,50 | 330,90 | 1,29% | 395,00 |
| 10.07.2024 | 321,15 | 326,75 | 317,00 | 326,70 | 1,46% | 1.008,00 |
| 09.07.2024 | 326,10 | 327,55 | 319,95 | 322,00 | -1,20% | 933,00 |
| 08.07.2024 | 336,15 | 336,15 | 324,75 | 325,90 | -3,08% | 601,00 |
| 05.07.2024 | 336,80 | 341,20 | 334,00 | 336,25 | -0,10% | 323,00 |
| 04.07.2024 | 330,50 | 336,60 | 330,50 | 336,60 | 2,19% | 262,00 |
| 03.07.2024 | 332,00 | 333,30 | 327,90 | 329,40 | -1,05% | 1.174,00 |
| 02.07.2024 | 336,80 | 336,80 | 328,30 | 332,90 | -0,98% | 674,00 |
| 01.07.2024 | 340,80 | 345,50 | 335,05 | 336,20 | -0,64% | 656,00 |
| 28.06.2024 | 340,95 | 343,45 | 336,55 | 338,35 | -0,65% | 1.183,00 |
| 27.06.2024 | 332,05 | 345,60 | 332,05 | 340,55 | 4,14% | 2.726,00 |
| 26.06.2024 | 326,85 | 329,30 | 321,80 | 327,00 | 0,55% | 428,00 |
| 25.06.2024 | 323,50 | 331,15 | 323,50 | 325,20 | 0,54% | 930,00 |
| 24.06.2024 | 319,65 | 327,05 | 319,65 | 323,45 | 1,24% | 486,00 |
| 21.06.2024 | 315,80 | 320,60 | 315,80 | 319,50 | 0,96% | 568,00 |
| 20.06.2024 | 308,35 | 317,80 | 307,95 | 316,45 | 2,89% | 602,00 |
| 19.06.2024 | 311,30 | 311,30 | 306,35 | 307,55 | -1,01% | 1.006,00 |