221,775€
5,13%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 175,28 | 175,40 | 173,60 | 174,30 | -0,80% | 526,00 |
| 27.05.2025 | 175,12 | 176,62 | 173,24 | 175,70 | 0,11% | 488,00 |
| 26.05.2025 | 174,00 | 175,84 | 173,64 | 175,50 | 1,42% | 796,00 |
| 23.05.2025 | 175,68 | 177,32 | 167,52 | 173,04 | -1,64% | 1.224,00 |
| 22.05.2025 | 177,30 | 178,18 | 173,54 | 175,92 | -0,53% | 735,00 |
| 21.05.2025 | 182,98 | 183,72 | 176,80 | 176,86 | -3,86% | 961,00 |
| 20.05.2025 | 177,78 | 183,96 | 173,54 | 183,96 | 3,43% | 1.367,00 |
| 19.05.2025 | 178,28 | 178,80 | 173,24 | 177,86 | -0,65% | 1.665,00 |
| 16.05.2025 | 176,96 | 179,02 | 175,72 | 179,02 | 1,29% | 1.350,00 |
| 15.05.2025 | 184,66 | 184,70 | 176,00 | 176,74 | -4,57% | 4.873,00 |
| 14.05.2025 | 188,90 | 190,06 | 183,56 | 185,20 | -1,75% | 937,00 |
| 13.05.2025 | 187,12 | 193,44 | 187,04 | 188,50 | 0,17% | 3.209,00 |
| 12.05.2025 | 179,50 | 191,66 | 179,50 | 188,18 | 5,68% | 2.190,00 |
| 09.05.2025 | 176,30 | 180,10 | 176,30 | 178,06 | 1,29% | 1.459,00 |
| 08.05.2025 | 173,00 | 176,86 | 170,38 | 175,80 | 1,83% | 711,00 |
| 07.05.2025 | 175,46 | 176,14 | 171,22 | 172,64 | -1,33% | 2.227,00 |
| 06.05.2025 | 176,22 | 176,64 | 172,18 | 174,96 | -1,12% | 573,00 |
| 05.05.2025 | 180,78 | 181,80 | 176,00 | 176,94 | -4,16% | 1.524,00 |
| 02.05.2025 | 179,52 | 185,00 | 178,70 | 184,62 | 2,90% | 1.324,00 |
| 30.04.2025 | 178,64 | 180,88 | 175,40 | 179,42 | 0,28% | 693,00 |
| 29.04.2025 | 178,88 | 180,74 | 177,00 | 178,92 | 0,11% | 1.003,00 |
| 28.04.2025 | 174,78 | 180,02 | 173,92 | 178,72 | 1,83% | 979,00 |
| 25.04.2025 | 175,16 | 178,32 | 170,64 | 175,50 | 1,55% | 928,00 |
| 24.04.2025 | 168,94 | 179,00 | 164,00 | 172,82 | 2,56% | 2.123,00 |
| 23.04.2025 | 171,80 | 180,72 | 166,00 | 168,50 | -0,99% | 3.005,00 |
| 22.04.2025 | 164,12 | 170,48 | 162,00 | 170,18 | 3,15% | 1.168,00 |
| 17.04.2025 | 164,36 | 166,56 | 163,34 | 164,98 | 1,54% | 365,00 |
| 16.04.2025 | 161,60 | 164,46 | 159,88 | 162,48 | -0,05% | 1.844,00 |
| 15.04.2025 | 166,76 | 168,24 | 161,98 | 162,56 | -2,07% | 1.333,00 |
| 14.04.2025 | 172,16 | 172,78 | 161,98 | 166,00 | -2,92% | 1.551,00 |
| 11.04.2025 | 167,46 | 171,24 | 162,64 | 171,00 | 4,59% | 1.459,00 |
| 10.04.2025 | 174,62 | 175,04 | 159,00 | 163,50 | -7,10% | 2.263,00 |
| 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 |