318,575€
3,10%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 308,92 | 320,13 | 308,20 | 318,67 | 3,13% | 713,00 |
| 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 |
| 06.11.2025 | 302,80 | 302,80 | 290,45 | 291,95 | -3,82% | 1.962,00 |
| 05.11.2025 | 301,30 | 305,50 | 296,30 | 303,55 | 0,70% | 968,00 |
| 04.11.2025 | 301,55 | 303,95 | 298,85 | 301,45 | -1,16% | 2.349,00 |
| 03.11.2025 | 305,70 | 309,00 | 304,15 | 305,00 | -0,34% | 1.457,00 |
| 31.10.2025 | 308,10 | 313,25 | 303,80 | 306,05 | -1,59% | 1.913,00 |
| 30.10.2025 | 324,95 | 324,95 | 310,05 | 311,00 | -4,04% | 4.377,00 |
| 29.10.2025 | 326,10 | 328,00 | 322,55 | 324,10 | -0,61% | 998,00 |
| 28.10.2025 | 327,50 | 330,60 | 325,25 | 326,10 | -0,61% | 816,00 |
| 27.10.2025 | 334,40 | 335,40 | 325,85 | 328,10 | -1,09% | 1.014,00 |
| 24.10.2025 | 341,85 | 343,30 | 327,80 | 331,70 | -3,15% | 2.749,00 |
| 23.10.2025 | 335,15 | 353,75 | 334,65 | 342,50 | 3,16% | 5.617,00 |
| 22.10.2025 | 323,65 | 348,95 | 314,50 | 332,00 | 2,55% | 5.011,00 |
| 21.10.2025 | 323,40 | 330,25 | 322,60 | 323,75 | 0,39% | 2.508,00 |
| 20.10.2025 | 320,05 | 326,00 | 319,05 | 322,50 | 3,51% | 4.197,00 |
| 17.10.2025 | 305,05 | 312,45 | 302,80 | 311,55 | 1,55% | 1.837,00 |
| 16.10.2025 | 307,00 | 310,65 | 302,90 | 306,80 | -1,84% | 1.975,00 |
| 15.10.2025 | 322,45 | 324,10 | 306,00 | 312,55 | -2,62% | 2.055,00 |
| 14.10.2025 | 301,35 | 322,90 | 295,80 | 320,95 | 6,06% | 4.297,00 |
| 13.10.2025 | 309,30 | 317,25 | 301,15 | 302,60 | -0,80% | 4.397,00 |
| 10.10.2025 | 310,00 | 322,05 | 304,95 | 305,05 | -1,90% | 2.961,00 |
| 09.10.2025 | 312,05 | 321,30 | 303,00 | 310,95 | -0,46% | 5.105,00 |
| 08.10.2025 | 311,25 | 317,00 | 305,45 | 312,40 | 0,64% | 3.250,00 |
| 07.10.2025 | 296,00 | 313,80 | 296,00 | 310,40 | 4,76% | 5.108,00 |
| 06.10.2025 | 295,90 | 297,30 | 288,00 | 296,30 | 0,12% | 3.162,00 |
| 03.10.2025 | 285,60 | 298,30 | 285,50 | 295,95 | 4,02% | 1.285,00 |
| 02.10.2025 | 287,05 | 289,00 | 280,00 | 284,50 | -0,87% | 3.237,00 |
| 01.10.2025 | 282,65 | 287,00 | 276,95 | 287,00 | 1,32% | 820,00 |
| 30.09.2025 | 288,05 | 288,40 | 280,45 | 283,25 | -1,63% | 2.018,00 |
| 29.09.2025 | 276,40 | 289,50 | 275,30 | 287,95 | 5,13% | 2.799,00 |
| 26.09.2025 | 271,85 | 275,05 | 267,85 | 273,90 | 0,83% | 1.260,00 |
| 25.09.2025 | 274,80 | 274,80 | 271,25 | 271,65 | -1,00% | 1.485,00 |
| 24.09.2025 | 271,30 | 275,05 | 270,45 | 274,40 | 1,46% | 1.534,00 |
| 23.09.2025 | 267,10 | 274,60 | 265,85 | 270,45 | 1,18% | 1.246,00 |
| 22.09.2025 | 268,30 | 271,00 | 262,45 | 267,30 | -0,02% | 1.937,00 |
| 19.09.2025 | 268,40 | 275,25 | 267,35 | 267,35 | -0,54% | 4.399,00 |
| 18.09.2025 | 265,35 | 271,70 | 265,00 | 268,80 | 1,72% | 2.333,00 |
| 17.09.2025 | 262,05 | 268,45 | 262,00 | 264,25 | 0,99% | 2.630,00 |
| 16.09.2025 | 255,45 | 266,70 | 255,05 | 261,65 | 2,45% | 5.343,00 |
| 15.09.2025 | 241,80 | 255,75 | 241,30 | 255,40 | 5,54% | 1.849,00 |
| 12.09.2025 | 239,20 | 243,40 | 236,70 | 242,00 | 0,93% | 676,00 |
| 11.09.2025 | 233,13 | 242,13 | 233,02 | 239,77 | 2,44% | 1.123,00 |
| 10.09.2025 | 233,02 | 234,58 | 229,20 | 234,08 | 0,33% | 605,00 |
| 09.09.2025 | 238,10 | 241,08 | 232,02 | 233,30 | -2,06% | 324,00 |
| 08.09.2025 | 238,05 | 239,10 | 235,10 | 238,20 | 0,17% | 585,00 |
| 05.09.2025 | 233,25 | 239,05 | 231,35 | 237,80 | 2,13% | 1.052,00 |
| 04.09.2025 | 234,10 | 240,05 | 229,00 | 232,85 | -0,49% | 2.098,00 |
| 03.09.2025 | 237,70 | 240,35 | 234,00 | 234,00 | -1,87% | 1.037,00 |
| 02.09.2025 | 233,75 | 240,00 | 231,30 | 238,45 | 3,58% | 1.981,00 |
| 01.09.2025 | 228,80 | 233,70 | 228,80 | 230,20 | 0,33% | 1.326,00 |
| 29.08.2025 | 234,40 | 234,60 | 229,05 | 229,45 | -2,34% | 1.014,00 |
| 28.08.2025 | 229,70 | 239,60 | 229,55 | 234,95 | 2,35% | 1.979,00 |
| 27.08.2025 | 226,25 | 231,30 | 224,45 | 229,55 | 1,73% | 415,00 |
| 26.08.2025 | 223,00 | 228,75 | 221,90 | 225,65 | 0,67% | 1.069,00 |
| 25.08.2025 | 222,75 | 227,10 | 221,80 | 224,15 | 0,40% | 1.179,00 |
| 22.08.2025 | 217,90 | 225,00 | 217,70 | 223,25 | 2,29% | 1.173,00 |
| 21.08.2025 | 222,05 | 222,05 | 216,90 | 218,25 | -1,69% | 1.858,00 |
| 20.08.2025 | 215,55 | 222,00 | 214,60 | 222,00 | 3,14% | 628,00 |
| 19.08.2025 | 208,60 | 218,20 | 208,60 | 215,25 | 3,14% | 1.104,00 |
| 18.08.2025 | 210,90 | 211,85 | 208,70 | 208,70 | -1,11% | 213,00 |