292,525€
-1,37%
Echtzeit-Aktienkurs KERING S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur KERING S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |