164,000€
-6,82%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 173,18 | 175,37 | 158,65 | 163,00 | -7,39% | 2.238,00 |
| 09.04.2025 | 161,76 | 176,00 | 156,68 | 176,00 | 8,92% | 2.980,00 |
| 08.04.2025 | 169,38 | 170,62 | 159,60 | 161,58 | -3,15% | 2.980,00 |
| 07.04.2025 | 170,00 | 176,76 | 152,22 | 166,84 | -2,43% | 6.681,00 |
| 04.04.2025 | 180,02 | 180,20 | 166,50 | 171,00 | -6,04% | 4.839,00 |
| 03.04.2025 | 190,00 | 190,00 | 177,50 | 182,00 | -5,88% | 3.457,00 |
| 02.04.2025 | 191,00 | 193,58 | 190,62 | 193,36 | 1,24% | 1.588,00 |
| 01.04.2025 | 192,50 | 193,00 | 190,20 | 191,00 | -0,72% | 1.029,00 |
| 31.03.2025 | 197,60 | 197,60 | 190,32 | 192,38 | -2,84% | 1.682,00 |
| 28.03.2025 | 202,10 | 202,10 | 198,00 | 198,00 | -2,25% | 1.487,00 |
| 27.03.2025 | 199,10 | 204,80 | 198,66 | 202,55 | 1,17% | 2.060,00 |
| 26.03.2025 | 200,15 | 204,45 | 199,80 | 200,20 | -0,17% | 1.127,00 |
| 25.03.2025 | 202,25 | 205,00 | 200,00 | 200,55 | -1,69% | 2.385,00 |
| 24.03.2025 | 208,35 | 208,40 | 199,20 | 204,00 | -1,50% | 4.175,00 |
| 21.03.2025 | 210,60 | 212,00 | 202,40 | 207,10 | -1,85% | 2.900,00 |
| 20.03.2025 | 214,15 | 215,20 | 210,05 | 211,00 | -1,68% | 1.718,00 |
| 19.03.2025 | 217,50 | 218,00 | 213,00 | 214,60 | -1,22% | 2.702,00 |
| 18.03.2025 | 219,00 | 220,15 | 215,00 | 217,25 | -0,80% | 3.477,00 |
| 17.03.2025 | 223,60 | 228,15 | 217,45 | 219,00 | -1,97% | 1.602,00 |
| 14.03.2025 | 235,60 | 238,60 | 216,15 | 223,40 | -5,10% | 5.230,00 |
| 13.03.2025 | 248,25 | 252,50 | 234,50 | 235,40 | -5,12% | 4.491,00 |
| 12.03.2025 | 253,95 | 253,95 | 244,40 | 248,10 | -2,23% | 691,00 |
| 11.03.2025 | 254,20 | 259,95 | 249,40 | 253,75 | 0,26% | 494,00 |
| 10.03.2025 | 249,00 | 257,20 | 247,45 | 253,10 | 1,08% | 599,00 |
| 07.03.2025 | 256,70 | 257,35 | 243,05 | 250,40 | -2,98% | 747,00 |
| 06.03.2025 | 260,20 | 265,35 | 256,05 | 258,10 | -0,50% | 958,00 |
| 05.03.2025 | 261,65 | 262,75 | 257,35 | 259,40 | -0,77% | 418,00 |
| 04.03.2025 | 266,00 | 266,95 | 253,60 | 261,40 | -1,88% | 1.767,00 |
| 03.03.2025 | 272,00 | 275,30 | 265,95 | 266,40 | -1,33% | 708,00 |
| 28.02.2025 | 269,80 | 275,00 | 266,50 | 270,00 | -0,46% | 1.105,00 |
| 27.02.2025 | 274,20 | 276,15 | 268,90 | 271,25 | -0,68% | 1.106,00 |
| 26.02.2025 | 273,20 | 281,00 | 273,00 | 273,10 | 0,48% | 2.041,00 |
| 25.02.2025 | 272,45 | 273,60 | 270,65 | 271,80 | -0,15% | 509,00 |
| 24.02.2025 | 275,65 | 279,55 | 272,20 | 272,20 | 0,06% | 1.054,00 |
| 21.02.2025 | 270,85 | 277,15 | 270,35 | 272,05 | 0,50% | 440,00 |
| 20.02.2025 | 269,90 | 278,40 | 269,80 | 270,70 | 0,37% | 2.270,00 |
| 19.02.2025 | 273,65 | 274,50 | 269,00 | 269,70 | -1,55% | 827,00 |
| 18.02.2025 | 280,25 | 280,65 | 272,25 | 273,95 | -2,30% | 885,00 |
| 17.02.2025 | 280,65 | 281,05 | 277,35 | 280,40 | 0,32% | 2.574,00 |
| 14.02.2025 | 273,50 | 283,20 | 273,50 | 279,50 | 2,12% | 2.486,00 |
| 13.02.2025 | 267,25 | 275,70 | 267,20 | 273,70 | 2,32% | 2.416,00 |
| 12.02.2025 | 248,75 | 267,50 | 248,45 | 267,50 | 7,54% | 2.604,00 |
| 11.02.2025 | 242,95 | 260,00 | 241,60 | 248,75 | 2,09% | 1.756,00 |
| 10.02.2025 | 241,45 | 245,45 | 240,60 | 243,65 | 1,20% | 606,00 |
| 07.02.2025 | 251,90 | 253,65 | 240,30 | 240,75 | -4,16% | 596,00 |
| 06.02.2025 | 245,30 | 253,60 | 235,25 | 251,20 | 2,53% | 1.539,00 |
| 05.02.2025 | 247,15 | 249,30 | 243,50 | 245,00 | -1,11% | 814,00 |
| 04.02.2025 | 244,45 | 250,00 | 241,35 | 247,75 | 1,52% | 1.306,00 |
| 03.02.2025 | 245,70 | 248,95 | 242,30 | 244,05 | -3,52% | 1.552,00 |
| 31.01.2025 | 257,45 | 258,10 | 252,65 | 252,95 | -1,35% | 574,00 |
| 30.01.2025 | 247,15 | 258,00 | 245,60 | 256,40 | 3,87% | 1.277,00 |
| 29.01.2025 | 257,95 | 257,95 | 239,10 | 246,85 | -5,06% | 2.343,00 |
| 28.01.2025 | 263,00 | 264,75 | 254,95 | 260,00 | -1,40% | 2.266,00 |
| 27.01.2025 | 254,80 | 263,90 | 253,05 | 263,70 | 2,53% | 1.790,00 |
| 24.01.2025 | 248,50 | 272,70 | 248,05 | 257,20 | 3,79% | 4.640,00 |
| 23.01.2025 | 245,25 | 247,85 | 242,00 | 247,80 | 1,04% | 309,00 |
| 22.01.2025 | 249,55 | 250,20 | 244,15 | 245,25 | -1,86% | 1.118,00 |
| 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 |