288,050€
0,16%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 284,55 | 293,00 | 284,55 | 287,05 | 0,88% | 585,00 |
| 05.08.2026 | 280,25 | 284,85 | 274,65 | 284,55 | 1,34% | 243,00 |
| 04.08.2026 | 289,25 | 289,25 | 278,25 | 280,80 | -2,87% | 759,00 |
| 03.08.2026 | 288,35 | 291,70 | 284,20 | 289,10 | 0,98% | 825,00 |
| 31.07.2026 | 293,90 | 294,75 | 284,20 | 286,30 | -2,55% | 924,00 |
| 30.07.2026 | 291,05 | 294,70 | 284,70 | 293,80 | 1,19% | 768,00 |
| 29.07.2026 | 270,40 | 295,65 | 266,65 | 290,35 | 6,79% | 3.406,00 |
| 28.07.2026 | 238,30 | 284,95 | 238,30 | 271,90 | 13,77% | 5.704,00 |
| 27.07.2026 | 244,55 | 248,85 | 238,00 | 239,00 | -1,18% | 806,00 |
| 24.07.2026 | 238,95 | 242,40 | 236,35 | 241,85 | 1,15% | 290,00 |
| 23.07.2026 | 250,40 | 250,40 | 237,95 | 239,10 | -4,68% | 870,00 |
| 22.07.2026 | 251,20 | 251,25 | 245,85 | 250,85 | -0,14% | 232,00 |
| 21.07.2026 | 254,65 | 254,85 | 250,75 | 251,20 | -1,41% | 902,00 |
| 20.07.2026 | 252,40 | 257,55 | 251,35 | 254,80 | 0,71% | 439,00 |
| 17.07.2026 | 252,65 | 253,40 | 247,65 | 253,00 | -0,61% | 256,00 |
| 16.07.2026 | 253,75 | 255,25 | 248,50 | 254,55 | 0,49% | 587,00 |
| 15.07.2026 | 243,80 | 255,60 | 243,80 | 253,30 | 3,88% | 666,00 |
| 14.07.2026 | 248,95 | 248,95 | 242,40 | 243,85 | -2,38% | 331,00 |
| 13.07.2026 | 246,00 | 250,90 | 245,00 | 249,80 | 0,52% | 505,00 |
| 10.07.2026 | 245,65 | 248,50 | 245,00 | 248,50 | 1,12% | 223,00 |
| 09.07.2026 | 243,05 | 246,00 | 243,05 | 245,75 | 1,13% | 258,00 |
| 08.07.2026 | 251,50 | 251,85 | 239,00 | 243,00 | -3,76% | 436,00 |
| 07.07.2026 | 248,60 | 257,65 | 248,60 | 252,50 | 1,20% | 213,00 |
| 06.07.2026 | 248,25 | 253,00 | 246,25 | 249,50 | 0,50% | 364,00 |
| 03.07.2026 | 253,45 | 254,00 | 244,45 | 248,25 | -1,39% | 700,00 |
| 02.07.2026 | 245,65 | 253,00 | 245,05 | 251,75 | 2,44% | 506,00 |
| 01.07.2026 | 248,60 | 248,60 | 241,00 | 245,75 | -1,31% | 524,00 |
| 30.06.2026 | 266,65 | 266,80 | 245,10 | 249,00 | -6,48% | 1.275,00 |
| 29.06.2026 | 267,70 | 270,20 | 265,10 | 266,25 | 0,11% | 335,00 |
| 26.06.2026 | 264,75 | 269,95 | 263,20 | 265,95 | 0,32% | 326,00 |
| 25.06.2026 | 267,60 | 271,85 | 265,10 | 265,10 | -0,13% | 510,00 |
| 24.06.2026 | 257,75 | 268,15 | 257,30 | 265,45 | 1,07% | 402,00 |
| 23.06.2026 | 264,95 | 266,65 | 262,65 | 262,65 | -1,17% | 741,00 |
| 22.06.2026 | 271,70 | 273,00 | 265,55 | 265,75 | -2,12% | 265,00 |
| 19.06.2026 | 275,50 | 276,15 | 268,95 | 271,50 | -1,61% | 388,00 |
| 18.06.2026 | 263,90 | 277,25 | 263,70 | 275,95 | 4,80% | 791,00 |
| 17.06.2026 | 264,00 | 267,00 | 262,25 | 263,30 | 0,00% | 1.139,00 |
| 16.06.2026 | 263,55 | 267,30 | 259,90 | 263,30 | 0,21% | 611,00 |
| 15.06.2026 | 269,50 | 279,55 | 261,15 | 262,75 | -1,04% | 941,00 |
| 12.06.2026 | 264,55 | 276,05 | 263,30 | 265,50 | 0,44% | 1.425,00 |
| 11.06.2026 | 254,25 | 264,35 | 253,50 | 264,35 | 3,75% | 1.168,00 |
| 10.06.2026 | 255,10 | 257,50 | 250,75 | 254,80 | -0,31% | 413,00 |
| 09.06.2026 | 248,55 | 261,10 | 248,40 | 255,60 | 2,94% | 649,00 |
| 08.06.2026 | 246,45 | 252,85 | 244,40 | 248,30 | 0,20% | 1.161,00 |
| 05.06.2026 | 249,15 | 253,20 | 247,70 | 247,80 | -0,92% | 891,00 |
| 04.06.2026 | 243,25 | 253,90 | 243,25 | 250,10 | 2,58% | 269,00 |
| 03.06.2026 | 253,50 | 253,65 | 243,60 | 243,80 | -3,96% | 374,00 |
| 02.06.2026 | 245,50 | 254,60 | 245,10 | 253,85 | 2,30% | 890,00 |
| 01.06.2026 | 252,30 | 257,20 | 247,50 | 248,15 | -2,32% | 705,00 |
| 29.05.2026 | 253,95 | 257,45 | 250,75 | 254,05 | 0,69% | 1.044,00 |
| 28.05.2026 | 249,15 | 255,15 | 247,80 | 252,30 | 0,38% | 809,00 |
| 27.05.2026 | 240,30 | 252,60 | 240,30 | 251,35 | 4,77% | 980,00 |
| 26.05.2026 | 246,15 | 247,45 | 239,75 | 239,90 | -3,48% | 756,00 |
| 25.05.2026 | 244,90 | 248,55 | 243,80 | 248,55 | 3,09% | 492,00 |
| 22.05.2026 | 246,65 | 247,20 | 241,10 | 241,10 | -2,01% | 1.221,00 |
| 21.05.2026 | 247,20 | 248,50 | 242,95 | 246,05 | -0,87% | 382,00 |
| 20.05.2026 | 239,90 | 250,00 | 238,45 | 248,20 | 3,09% | 558,00 |
| 19.05.2026 | 239,10 | 243,85 | 238,95 | 240,75 | 0,48% | 504,00 |
| 18.05.2026 | 235,45 | 241,70 | 230,00 | 239,60 | 0,97% | 1.022,00 |
| 15.05.2026 | 241,50 | 241,85 | 236,00 | 237,30 | -2,61% | 1.390,00 |
| 14.05.2026 | 242,00 | 245,05 | 239,10 | 243,65 | 0,81% | 217,00 |
| 13.05.2026 | 240,95 | 241,70 | 235,40 | 241,70 | 0,90% | 4.211,00 |
| 12.05.2026 | 238,85 | 244,00 | 237,10 | 239,55 | 0,04% | 554,00 |
| 11.05.2026 | 245,55 | 246,25 | 236,15 | 239,45 | -2,86% | 744,00 |
| 08.05.2026 | 244,80 | 247,20 | 243,90 | 246,50 | 0,88% | 156,00 |
| 07.05.2026 | 243,90 | 254,50 | 243,75 | 244,35 | 0,37% | 1.226,00 |
| 06.05.2026 | 229,45 | 244,90 | 229,45 | 243,45 | 6,57% | 1.302,00 |
| 05.05.2026 | 227,75 | 230,00 | 225,85 | 228,45 | 0,44% | 1.951,00 |
| 04.05.2026 | 232,75 | 233,60 | 226,00 | 227,45 | -2,34% | 1.056,00 |
| 30.04.2026 | 230,15 | 233,25 | 229,35 | 232,90 | 0,82% | 668,00 |
| 29.04.2026 | 238,40 | 238,40 | 229,85 | 231,00 | -2,74% | 1.987,00 |
| 28.04.2026 | 243,70 | 244,65 | 236,30 | 237,50 | -2,68% | 874,00 |
| 27.04.2026 | 240,00 | 244,30 | 238,15 | 244,05 | 1,37% | 317,00 |
| 24.04.2026 | 237,50 | 241,60 | 233,85 | 240,75 | 1,63% | 655,00 |
| 23.04.2026 | 238,25 | 240,10 | 233,60 | 236,90 | -0,75% | 357,00 |
| 22.04.2026 | 244,10 | 244,55 | 235,70 | 238,70 | -1,10% | 1.106,00 |
| 21.04.2026 | 249,25 | 249,25 | 241,35 | 241,35 | -2,96% | 1.209,00 |
| 20.04.2026 | 251,50 | 253,20 | 247,25 | 248,70 | -2,11% | 750,00 |
| 17.04.2026 | 246,70 | 257,15 | 245,75 | 254,05 | 3,38% | 2.620,00 |
| 16.04.2026 | 254,75 | 259,80 | 242,40 | 245,75 | -3,04% | 4.037,00 |
| 15.04.2026 | 267,50 | 272,00 | 251,00 | 253,45 | -5,43% | 2.032,00 |
| 14.04.2026 | 271,50 | 281,50 | 264,50 | 268,00 | -0,74% | 1.415,00 |
| 13.04.2026 | 271,55 | 273,75 | 265,90 | 270,00 | -1,68% | 575,00 |
| 10.04.2026 | 276,25 | 282,00 | 274,00 | 274,60 | -0,63% | 679,00 |
| 09.04.2026 | 274,80 | 277,35 | 270,05 | 276,35 | -0,05% | 696,00 |
| 08.04.2026 | 271,15 | 280,40 | 269,20 | 276,50 | 7,21% | 1.143,00 |
| 07.04.2026 | 265,00 | 267,20 | 257,10 | 257,90 | -2,83% | 1.960,00 |
| 02.04.2026 | 258,00 | 265,50 | 257,50 | 265,40 | 0,86% | 415,00 |
| 01.04.2026 | 261,35 | 267,05 | 260,10 | 263,15 | 1,78% | 634,00 |
| 31.03.2026 | 254,75 | 260,20 | 250,60 | 258,55 | 2,46% | 422,00 |
| 30.03.2026 | 246,60 | 256,75 | 244,90 | 252,35 | 2,15% | 703,00 |
| 27.03.2026 | 252,80 | 252,85 | 245,85 | 247,05 | -1,73% | 497,00 |
| 26.03.2026 | 249,75 | 260,70 | 249,25 | 251,40 | 0,08% | 785,00 |
| 25.03.2026 | 250,50 | 254,60 | 250,25 | 251,20 | 1,47% | 757,00 |
| 24.03.2026 | 245,45 | 251,00 | 245,45 | 247,55 | 0,14% | 532,00 |
| 23.03.2026 | 231,40 | 249,30 | 230,25 | 247,20 | 5,91% | 2.291,00 |
| 20.03.2026 | 233,85 | 236,70 | 231,60 | 233,40 | -0,32% | 724,00 |
| 19.03.2026 | 241,30 | 241,90 | 231,55 | 234,15 | -2,78% | 1.067,00 |
| 18.03.2026 | 249,50 | 251,05 | 240,00 | 240,85 | -2,59% | 437,00 |
| 17.03.2026 | 250,30 | 250,55 | 244,85 | 247,25 | -1,92% | 549,00 |