319,150€
-0,56%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 315,00 | 323,77 | 315,00 | 320,15 | -0,25% | 1.118,00 |
| 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 |
| 15.08.2025 | 212,60 | 212,90 | 210,35 | 211,05 | -0,54% | 272,00 |
| 14.08.2025 | 215,90 | 216,85 | 211,05 | 212,20 | -2,03% | 371,00 |
| 13.08.2025 | 212,15 | 217,75 | 212,15 | 216,60 | 2,17% | 800,00 |
| 12.08.2025 | 211,90 | 215,55 | 209,00 | 212,00 | 0,43% | 682,00 |
| 11.08.2025 | 217,10 | 218,55 | 208,95 | 211,10 | -2,36% | 1.051,00 |
| 08.08.2025 | 213,45 | 216,20 | 211,85 | 216,20 | 1,38% | 475,00 |
| 07.08.2025 | 210,15 | 216,20 | 208,50 | 213,25 | 1,89% | 758,00 |
| 06.08.2025 | 212,20 | 212,30 | 208,05 | 209,30 | -0,99% | 620,00 |
| 05.08.2025 | 214,20 | 216,55 | 211,30 | 211,40 | -0,75% | 634,00 |
| 04.08.2025 | 215,75 | 216,25 | 211,30 | 213,00 | -1,55% | 1.725,00 |
| 01.08.2025 | 215,05 | 218,30 | 212,80 | 216,35 | 0,05% | 962,00 |
| 31.07.2025 | 216,05 | 220,00 | 213,20 | 216,25 | 0,32% | 1.764,00 |
| 30.07.2025 | 219,45 | 223,65 | 209,90 | 215,55 | -0,21% | 1.271,00 |
| 29.07.2025 | 215,60 | 224,40 | 214,35 | 216,00 | 0,33% | 2.480,00 |
| 28.07.2025 | 222,00 | 227,25 | 215,10 | 215,30 | -2,82% | 1.654,00 |
| 25.07.2025 | 210,55 | 222,00 | 207,20 | 221,55 | 5,02% | 2.449,00 |
| 24.07.2025 | 213,50 | 217,95 | 209,80 | 210,95 | -1,22% | 2.889,00 |
| 23.07.2025 | 205,00 | 214,35 | 204,15 | 213,55 | 5,17% | 2.261,00 |
| 22.07.2025 | 196,28 | 204,15 | 196,28 | 203,05 | 3,34% | 748,00 |
| 21.07.2025 | 196,72 | 199,00 | 195,44 | 196,48 | -0,06% | 453,00 |
| 18.07.2025 | 193,26 | 199,70 | 193,26 | 196,60 | 2,08% | 3.154,00 |
| 17.07.2025 | 194,72 | 194,74 | 190,62 | 192,60 | -0,92% | 1.374,00 |
| 16.07.2025 | 195,86 | 196,60 | 190,50 | 194,38 | -0,88% | 841,00 |
| 15.07.2025 | 198,10 | 200,10 | 195,94 | 196,10 | -0,93% | 1.286,00 |
| 14.07.2025 | 197,38 | 198,00 | 194,02 | 197,94 | -0,29% | 706,00 |
| 11.07.2025 | 206,45 | 207,20 | 198,00 | 198,52 | -4,67% | 1.479,00 |
| 10.07.2025 | 198,60 | 208,30 | 198,60 | 208,25 | 4,27% | 1.835,00 |
| 09.07.2025 | 198,22 | 201,40 | 195,42 | 199,72 | 0,67% | 944,00 |
| 08.07.2025 | 195,30 | 198,88 | 194,74 | 198,40 | 1,72% | 947,00 |
| 07.07.2025 | 199,06 | 199,14 | 194,60 | 195,04 | -1,91% | 601,00 |
| 04.07.2025 | 197,34 | 198,84 | 193,72 | 198,84 | 0,58% | 545,00 |
| 03.07.2025 | 203,00 | 204,75 | 197,62 | 197,70 | -2,49% | 2.357,00 |
| 02.07.2025 | 195,10 | 203,10 | 195,10 | 202,75 | 4,16% | 3.123,00 |
| 01.07.2025 | 185,82 | 195,46 | 183,74 | 194,66 | 4,88% | 1.456,00 |
| 30.06.2025 | 183,02 | 188,46 | 180,02 | 185,60 | 1,59% | 1.519,00 |
| 27.06.2025 | 175,36 | 185,22 | 175,22 | 182,70 | 4,58% | 1.172,00 |
| 26.06.2025 | 178,34 | 179,28 | 173,38 | 174,70 | -1,41% | 731,00 |
| 25.06.2025 | 180,96 | 181,06 | 176,30 | 177,20 | -2,10% | 349,00 |
| 24.06.2025 | 178,36 | 184,04 | 176,78 | 181,00 | 2,75% | 1.227,00 |
| 23.06.2025 | 179,34 | 179,34 | 172,84 | 176,16 | -1,77% | 1.822,00 |
| 20.06.2025 | 177,52 | 181,64 | 176,76 | 179,34 | 1,10% | 535,00 |
| 19.06.2025 | 182,64 | 182,64 | 172,88 | 177,38 | -3,15% | 1.540,00 |
| 18.06.2025 | 185,50 | 186,70 | 177,48 | 183,14 | -1,37% | 2.293,00 |
| 17.06.2025 | 192,66 | 193,80 | 181,64 | 185,68 | -3,61% | 2.177,00 |
| 16.06.2025 | 176,00 | 196,04 | 176,00 | 192,64 | 12,38% | 9.414,00 |
| 13.06.2025 | 171,54 | 172,74 | 171,04 | 171,42 | -2,00% | 1.299,00 |
| 12.06.2025 | 178,32 | 178,32 | 174,00 | 174,92 | -2,29% | 697,00 |
| 11.06.2025 | 181,74 | 187,02 | 179,02 | 179,02 | -1,51% | 4.366,00 |
| 10.06.2025 | 177,80 | 182,10 | 177,42 | 181,76 | 2,02% | 1.541,00 |
| 09.06.2025 | 173,12 | 178,72 | 172,88 | 178,16 | 2,82% | 901,00 |
| 06.06.2025 | 175,10 | 175,10 | 172,06 | 173,28 | -0,94% | 350,00 |
| 05.06.2025 | 175,40 | 178,26 | 173,98 | 174,92 | -0,47% | 1.426,00 |
| 04.06.2025 | 171,28 | 176,40 | 171,28 | 175,74 | 2,74% | 551,00 |
| 03.06.2025 | 171,28 | 171,88 | 168,56 | 171,06 | -0,72% | 990,00 |
| 02.06.2025 | 172,14 | 172,64 | 167,20 | 172,30 | -0,09% | 849,00 |
| 30.05.2025 | 173,98 | 175,56 | 171,28 | 172,46 | -0,55% | 575,00 |
| 29.05.2025 | 176,74 | 179,80 | 172,62 | 173,42 | -0,50% | 1.352,00 |