214,650€
-2,48%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 219,38 | 221,23 | 212,70 | 214,88 | -2,37% | - |
| 18.11.2024 | 223,90 | 225,60 | 219,55 | 220,10 | -1,17% | 218.208,00 |
| 15.11.2024 | 220,55 | 224,75 | 219,20 | 222,70 | 0,70% | 305.820,00 |
| 14.11.2024 | 212,55 | 222,70 | 210,75 | 221,15 | 3,97% | 408.834,00 |
| 13.11.2024 | 211,30 | 214,30 | 210,40 | 212,70 | 0,81% | 305.525,00 |
| 12.11.2024 | 220,00 | 220,45 | 208,25 | 211,00 | -5,76% | 631.791,00 |
| 11.11.2024 | 223,35 | 225,75 | 220,55 | 223,90 | 1,31% | 323.312,00 |
| 08.11.2024 | 238,40 | 238,40 | 220,60 | 221,00 | -7,96% | 700.013,00 |
| 07.11.2024 | 231,45 | 241,95 | 229,85 | 240,10 | 4,12% | 376.869,00 |
| 06.11.2024 | 230,00 | 242,25 | 228,10 | 230,60 | -0,07% | 341.931,00 |
| 05.11.2024 | 235,70 | 237,05 | 228,30 | 230,75 | -1,26% | 175.580,00 |
| 04.11.2024 | 230,70 | 237,45 | 230,20 | 233,70 | 1,30% | 198.592,00 |
| 01.11.2024 | 227,95 | 232,15 | 227,25 | 230,70 | 0,81% | 144.685,00 |
| 31.10.2024 | 229,00 | 231,25 | 228,00 | 228,85 | -0,28% | 253.068,00 |
| 30.10.2024 | 235,00 | 235,60 | 225,85 | 229,50 | -3,23% | 458.106,00 |
| 29.10.2024 | 241,00 | 244,85 | 236,45 | 237,15 | -1,52% | 295.449,00 |
| 28.10.2024 | 237,80 | 242,60 | 237,35 | 240,80 | 2,49% | 268.230,00 |
| 25.10.2024 | 235,45 | 237,25 | 233,50 | 234,95 | -0,30% | 248.814,00 |
| 24.10.2024 | 229,00 | 238,15 | 228,60 | 235,65 | 2,04% | 388.149,00 |
| 23.10.2024 | 232,75 | 235,80 | 230,25 | 230,95 | -1,47% | 250.282,00 |
| 22.10.2024 | 232,70 | 236,50 | 232,40 | 234,40 | 0,84% | 232.840,00 |
| 21.10.2024 | 234,95 | 238,45 | 232,45 | 232,45 | -2,35% | 241.247,00 |
| 18.10.2024 | 233,10 | 243,65 | 233,10 | 238,05 | 3,50% | 440.285,00 |
| 17.10.2024 | 229,75 | 231,30 | 225,25 | 230,00 | 0,66% | 379.435,00 |
| 16.10.2024 | 218,80 | 229,30 | 215,45 | 228,50 | -0,67% | 482.630,00 |
| 15.10.2024 | 229,60 | 231,90 | 225,50 | 230,05 | 0,02% | - |
| 14.10.2024 | 237,15 | 237,20 | 228,30 | 230,00 | -3,83% | 459.199,00 |
| 11.10.2024 | 239,80 | 241,70 | 238,30 | 239,15 | -0,52% | 259.990,00 |
| 10.10.2024 | 238,95 | 240,45 | 237,10 | 240,40 | 0,17% | 181.629,00 |
| 09.10.2024 | 238,10 | 241,25 | 236,30 | 240,00 | 1,54% | 291.276,00 |
| 08.10.2024 | 234,00 | 237,20 | 227,75 | 236,35 | -4,45% | 606.255,00 |
| 07.10.2024 | 240,65 | 248,85 | 238,90 | 247,35 | 4,57% | 471.070,00 |
| 04.10.2024 | 237,95 | 242,75 | 235,35 | 236,55 | -0,63% | 416.095,00 |
| 03.10.2024 | 242,05 | 242,20 | 237,20 | 238,05 | -2,22% | 312.330,00 |
| 02.10.2024 | 249,60 | 251,15 | 243,45 | 243,45 | -2,42% | 506.743,00 |
| 01.10.2024 | 251,25 | 255,75 | 248,05 | 249,50 | -2,86% | 443.786,00 |
| 30.09.2024 | 266,05 | 269,35 | 255,60 | 256,85 | -3,75% | 460.794,00 |
| 27.09.2024 | 260,00 | 266,90 | 257,65 | 266,85 | 6,34% | 714.221,00 |
| 26.09.2024 | 238,45 | 254,00 | 234,95 | 250,95 | 9,61% | 743.607,00 |
| 25.09.2024 | 227,00 | 232,75 | 225,20 | 228,95 | 0,00% | 244.090,00 |
| 24.09.2024 | 233,85 | 235,20 | 228,60 | 228,95 | 3,18% | 445.783,00 |
| 23.09.2024 | 220,80 | 222,05 | 218,45 | 221,90 | -1,49% | 404.086,00 |
| 20.09.2024 | 229,55 | 229,90 | 222,70 | 225,25 | -3,33% | 773.736,00 |
| 19.09.2024 | 231,95 | 233,70 | 229,40 | 233,00 | 2,64% | 354.185,00 |
| 18.09.2024 | 229,00 | 229,10 | 226,40 | 227,00 | -1,15% | 212.728,00 |
| 17.09.2024 | 226,45 | 232,45 | 225,85 | 229,65 | 1,82% | 259.071,00 |
| 16.09.2024 | 228,40 | 229,30 | 224,95 | 225,55 | -1,51% | 247.990,00 |
| 13.09.2024 | 228,50 | 233,30 | 228,35 | 229,00 | 0,42% | 242.148,00 |
| 12.09.2024 | 232,75 | 233,35 | 225,50 | 228,05 | -0,76% | 251.603,00 |
| 11.09.2024 | 230,30 | 235,15 | 228,70 | 229,80 | 0,22% | 221.198,00 |
| 10.09.2024 | 229,70 | 231,70 | 225,90 | 229,30 | -0,43% | 300.897,00 |
| 09.09.2024 | 232,65 | 234,05 | 225,95 | 230,30 | -2,52% | 448.679,00 |
| 06.09.2024 | 245,40 | 246,20 | 236,25 | 236,25 | -3,55% | 287.470,00 |
| 05.09.2024 | 247,50 | 247,90 | 243,30 | 244,95 | -1,43% | 254.069,00 |
| 04.09.2024 | 249,20 | 250,50 | 246,05 | 248,50 | -2,22% | 309.529,00 |
| 03.09.2024 | 257,50 | 260,80 | 253,45 | 254,15 | -1,05% | 207.202,00 |
| 02.09.2024 | 255,10 | 257,95 | 250,85 | 256,85 | -0,83% | 185.886,00 |
| 30.08.2024 | 259,50 | 261,50 | 258,35 | 259,00 | 0,25% | 276.357,00 |
| 29.08.2024 | 256,05 | 261,45 | 256,00 | 258,35 | 0,76% | 235.217,00 |
| 28.08.2024 | 260,00 | 261,25 | 256,30 | 256,40 | -1,18% | 225.407,00 |
| 27.08.2024 | 259,30 | 264,20 | 259,00 | 259,45 | -0,25% | 202.099,00 |
| 26.08.2024 | 260,30 | 261,65 | 259,65 | 260,10 | 0,04% | 121.471,00 |
| 23.08.2024 | 259,75 | 261,70 | 257,65 | 260,00 | 0,08% | 373.558,00 |
| 22.08.2024 | 260,00 | 262,55 | 258,70 | 259,80 | 0,46% | 317.319,00 |
| 21.08.2024 | 257,75 | 260,90 | 257,70 | 258,60 | 0,04% | 234.446,00 |
| 20.08.2024 | 261,00 | 261,10 | 256,60 | 258,50 | -0,96% | 256.288,00 |
| 19.08.2024 | 257,95 | 263,65 | 257,60 | 261,00 | 2,55% | 429.302,00 |
| 16.08.2024 | 255,85 | 257,20 | 253,90 | 254,50 | -0,47% | 196.316,00 |
| 15.08.2024 | 251,05 | 261,05 | 249,95 | 255,70 | 1,81% | 331.269,00 |
| 14.08.2024 | 254,35 | 254,60 | 251,15 | 251,15 | -0,36% | 205.132,00 |
| 13.08.2024 | 250,00 | 252,55 | 246,70 | 252,05 | 0,88% | 208.345,00 |
| 12.08.2024 | 255,00 | 256,25 | 248,80 | 249,85 | -1,85% | 284.231,00 |
| 09.08.2024 | 258,70 | 262,00 | 253,85 | 254,55 | -1,78% | 244.877,00 |
| 08.08.2024 | 257,25 | 260,75 | 254,80 | 259,15 | -0,33% | 247.105,00 |
| 07.08.2024 | 259,10 | 260,00 | 255,40 | 260,00 | 0,58% | 360.293,00 |
| 06.08.2024 | 266,25 | 266,45 | 256,95 | 258,50 | -2,58% | 314.096,00 |
| 05.08.2024 | 267,00 | 271,30 | 263,55 | 265,35 | -2,59% | 353.217,00 |
| 02.08.2024 | 274,85 | 277,45 | 270,55 | 272,40 | -1,70% | 399.009,00 |
| 01.08.2024 | 283,35 | 284,25 | 274,65 | 277,10 | -2,60% | 278.522,00 |
| 31.07.2024 | 290,90 | 292,45 | 283,50 | 284,50 | -1,01% | 178.055,00 |
| 30.07.2024 | 283,50 | 289,15 | 283,30 | 287,40 | 1,55% | 169.993,00 |
| 29.07.2024 | 285,00 | 286,50 | 281,30 | 283,00 | -0,42% | 199.498,00 |
| 26.07.2024 | 279,00 | 286,25 | 278,75 | 284,20 | 2,18% | 293.361,00 |
| 25.07.2024 | 275,00 | 282,95 | 270,40 | 278,15 | -7,47% | 786.576,00 |
| 24.07.2024 | 304,10 | 311,05 | 296,50 | 300,60 | -4,54% | 443.244,00 |
| 23.07.2024 | 317,70 | 322,30 | 314,35 | 314,90 | -1,25% | 181.762,00 |
| 22.07.2024 | 317,40 | 319,50 | 316,00 | 318,90 | 1,22% | 206.005,00 |
| 19.07.2024 | 311,95 | 317,65 | 308,80 | 315,05 | -0,83% | 292.102,00 |
| 18.07.2024 | 316,80 | 321,30 | 314,30 | 317,70 | 1,16% | 186.591,00 |
| 17.07.2024 | 311,35 | 315,55 | 307,45 | 314,05 | 0,87% | 212.948,00 |
| 16.07.2024 | 320,50 | 320,90 | 308,20 | 311,35 | -3,10% | 327.613,00 |
| 15.07.2024 | 325,05 | 328,90 | 318,30 | 321,30 | -5,28% | 346.410,00 |
| 12.07.2024 | 334,75 | 341,70 | 333,40 | 339,20 | 2,37% | 267.829,00 |
| 11.07.2024 | 328,60 | 331,35 | 324,60 | 331,35 | 1,97% | 246.187,00 |
| 10.07.2024 | 322,50 | 327,15 | 316,60 | 324,95 | 0,95% | 189.473,00 |
| 09.07.2024 | 326,75 | 327,00 | 319,45 | 321,90 | -1,17% | 196.755,00 |
| 08.07.2024 | 332,35 | 334,90 | 324,65 | 325,70 | -2,79% | 230.389,00 |
| 05.07.2024 | 336,40 | 341,30 | 333,40 | 335,05 | -0,24% | 100.590,00 |
| 04.07.2024 | 332,20 | 336,30 | 331,00 | 335,85 | 1,59% | 160.210,00 |
| 03.07.2024 | 331,35 | 334,10 | 327,80 | 330,60 | 0,38% | 220.243,00 |