173,170€
-1,00%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 175,11 | 175,94 | 171,72 | 173,15 | -1,01% | 338,00 |
| 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 |
| 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 |