247,950€
-0,36%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 248,95 | 250,95 | 246,60 | 248,00 | -0,34% | - |
| 21.01.2025 | 246,60 | 249,00 | 245,90 | 248,85 | 0,53% | 249.473,00 |
| 20.01.2025 | 243,00 | 248,25 | 240,80 | 247,55 | 2,00% | 348.064,00 |
| 17.01.2025 | 238,00 | 243,05 | 235,55 | 242,70 | 2,38% | 507.922,00 |
| 16.01.2025 | 242,55 | 245,50 | 232,80 | 237,05 | 6,18% | 750.879,00 |
| 15.01.2025 | 221,30 | 226,40 | 217,50 | 223,25 | 1,25% | 297.197,00 |
| 14.01.2025 | 229,00 | 230,55 | 220,25 | 220,50 | -3,03% | 292.001,00 |
| 13.01.2025 | 227,50 | 229,75 | 224,60 | 227,40 | -0,18% | 185.352,00 |
| 10.01.2025 | 227,00 | 233,80 | 227,00 | 227,80 | -0,42% | 282.241,00 |
| 09.01.2025 | 224,05 | 230,35 | 220,60 | 228,75 | 0,90% | 235.827,00 |
| 08.01.2025 | 230,30 | 232,70 | 224,25 | 226,70 | -2,22% | 307.584,00 |
| 07.01.2025 | 229,85 | 234,85 | 228,30 | 231,85 | 0,87% | 211.358,00 |
| 06.01.2025 | 225,80 | 236,90 | 224,80 | 229,85 | 2,45% | 371.107,00 |
| 03.01.2025 | 235,05 | 235,35 | 222,05 | 224,35 | -4,88% | 479.195,00 |
| 02.01.2025 | 240,00 | 242,00 | 231,00 | 235,85 | -1,01% | 200.262,00 |
| 31.12.2024 | 236,35 | 240,75 | 236,05 | 238,25 | 0,49% | 86.735,00 |
| 30.12.2024 | 237,45 | 238,45 | 235,10 | 237,10 | -0,36% | 197.811,00 |
| 27.12.2024 | 234,20 | 238,60 | 234,20 | 237,95 | 1,60% | 213.928,00 |
| 24.12.2024 | 235,55 | 236,75 | 234,20 | 234,20 | -0,59% | 57.724,00 |
| 23.12.2024 | 233,15 | 236,30 | 232,65 | 235,60 | 0,60% | 170.596,00 |
| 20.12.2024 | 232,20 | 235,50 | 229,25 | 234,20 | -0,23% | 510.376,00 |
| 19.12.2024 | 231,35 | 235,40 | 230,60 | 234,75 | -1,01% | 208.219,00 |
| 18.12.2024 | 240,00 | 240,75 | 236,80 | 237,15 | -0,84% | 238.690,00 |
| 17.12.2024 | 237,00 | 243,20 | 235,00 | 239,15 | -0,21% | 238.426,00 |
| 16.12.2024 | 241,00 | 242,75 | 238,30 | 239,65 | -1,80% | 236.591,00 |
| 13.12.2024 | 240,85 | 246,30 | 240,75 | 244,05 | 0,85% | 279.122,00 |
| 12.12.2024 | 244,65 | 245,35 | 239,75 | 242,00 | 0,98% | 280.297,00 |
| 11.12.2024 | 239,15 | 241,90 | 235,60 | 239,65 | -0,58% | 204.182,00 |
| 10.12.2024 | 242,45 | 244,85 | 239,20 | 241,05 | -2,21% | 299.063,00 |
| 09.12.2024 | 242,80 | 250,00 | 242,80 | 246,50 | 3,48% | 453.475,00 |
| 06.12.2024 | 225,60 | 240,40 | 225,55 | 238,20 | 5,96% | 576.966,00 |
| 05.12.2024 | 223,70 | 227,90 | 223,30 | 224,80 | -0,11% | 217.836,00 |
| 04.12.2024 | 222,45 | 226,85 | 222,20 | 225,05 | 1,81% | 207.745,00 |
| 03.12.2024 | 224,20 | 228,10 | 220,10 | 221,05 | -0,72% | 195.575,00 |
| 02.12.2024 | 215,80 | 226,15 | 215,65 | 222,65 | 0,86% | 323.704,00 |
| 29.11.2024 | 218,65 | 220,90 | 217,70 | 220,75 | 0,43% | 197.468,00 |
| 28.11.2024 | 222,00 | 223,35 | 219,65 | 219,80 | -0,88% | 144.072,00 |
| 27.11.2024 | 223,15 | 223,80 | 219,55 | 221,75 | -0,74% | 172.333,00 |
| 26.11.2024 | 220,00 | 228,80 | 217,10 | 223,40 | 0,77% | 271.872,00 |
| 25.11.2024 | 215,90 | 221,85 | 215,60 | 221,70 | 5,52% | 711.382,00 |
| 22.11.2024 | 210,35 | 213,60 | 207,75 | 210,10 | 0,79% | 418.350,00 |
| 21.11.2024 | 212,15 | 213,15 | 206,55 | 208,45 | -3,02% | 423.991,00 |
| 20.11.2024 | 217,75 | 221,00 | 214,95 | 214,95 | -0,12% | 300.911,00 |
| 19.11.2024 | 219,65 | 221,10 | 212,65 | 215,20 | -2,23% | 373.269,00 |
| 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 | -0,82% | 482.630,00 |
| 15.10.2024 | 230,55 | 231,90 | 225,50 | 230,40 | 0,17% | 431.115,00 |
| 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 | 240,40 | 237,10 | 240,40 | 0,17% | 181.638,00 |
| 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% | 259.065,00 |
| 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% | 253.510,00 |
| 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 |