254,375€
1,51%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 251,48 | 253,83 | 249,68 | 253,25 | 1,06% | - |
| 20.08.2026 | 259,00 | 261,00 | 250,60 | 250,60 | -3,63% | 256.203,00 |
| 19.08.2026 | 255,70 | 261,00 | 254,35 | 260,05 | 1,70% | 209.211,00 |
| 18.08.2026 | 255,50 | 257,55 | 252,05 | 255,70 | -0,54% | 282.950,00 |
| 17.08.2026 | 266,45 | 266,60 | 255,60 | 257,10 | -4,26% | 362.323,00 |
| 14.08.2026 | 270,95 | 271,77 | 264,45 | 268,55 | -0,76% | 261.490,00 |
| 13.08.2026 | 273,60 | 276,90 | 270,60 | 270,60 | -0,79% | 213.806,00 |
| 12.08.2026 | 281,95 | 281,95 | 270,80 | 272,75 | -3,79% | 316.160,00 |
| 11.08.2026 | 283,55 | 289,05 | 282,95 | 283,50 | 0,04% | 200.086,00 |
| 10.08.2026 | 286,20 | 290,40 | 282,40 | 283,40 | -1,13% | 237.529,00 |
| 07.08.2026 | 287,50 | 292,80 | 286,35 | 286,65 | -1,07% | 243.415,00 |
| 06.08.2026 | 286,40 | 293,50 | 286,25 | 289,75 | 1,92% | 256.851,00 |
| 05.08.2026 | 279,10 | 285,20 | 273,65 | 284,30 | 1,79% | 344.393,00 |
| 04.08.2026 | 285,55 | 285,85 | 277,80 | 279,30 | -3,16% | 284.703,00 |
| 03.08.2026 | 283,70 | 292,20 | 283,65 | 288,40 | 1,48% | 305.312,00 |
| 31.07.2026 | 288,15 | 292,40 | 283,85 | 284,20 | -2,22% | 353.608,00 |
| 30.07.2026 | 290,05 | 292,00 | 283,45 | 290,65 | -0,75% | 515.730,00 |
| 29.07.2026 | 275,00 | 292,85 | 271,80 | 292,85 | 16,91% | 1.125.585,00 |
| 28.07.2026 | 245,00 | 250,75 | 244,40 | 250,50 | 3,15% | 317.814,00 |
| 27.07.2026 | 246,00 | 249,50 | 242,85 | 242,85 | 0,23% | 306.797,00 |
| 24.07.2026 | 237,10 | 242,30 | 236,20 | 242,30 | 1,47% | 271.100,00 |
| 23.07.2026 | 248,70 | 248,95 | 237,50 | 238,80 | -4,77% | 391.340,00 |
| 22.07.2026 | 249,95 | 251,35 | 245,10 | 250,75 | -0,08% | 194.829,00 |
| 21.07.2026 | 251,80 | 255,20 | 250,10 | 250,95 | -0,99% | 187.210,00 |
| 20.07.2026 | 250,35 | 257,85 | 250,35 | 253,45 | 0,46% | 275.314,00 |
| 17.07.2026 | 252,30 | 255,50 | 247,00 | 252,30 | -1,21% | 246.409,00 |
| 16.07.2026 | 250,00 | 255,50 | 248,50 | 255,40 | 0,89% | 252.684,00 |
| 15.07.2026 | 251,35 | 256,15 | 248,35 | 253,15 | 3,64% | 338.467,00 |
| 14.07.2026 | 246,30 | 248,70 | 242,20 | 244,25 | -2,44% | 209.339,00 |
| 13.07.2026 | 247,75 | 251,10 | 246,50 | 250,35 | 0,74% | 209.458,00 |
| 10.07.2026 | 246,35 | 249,25 | 244,50 | 248,50 | 1,10% | 186.538,00 |
| 09.07.2026 | 243,60 | 246,55 | 242,35 | 245,80 | 2,57% | 201.696,00 |
| 08.07.2026 | 250,40 | 251,25 | 238,75 | 239,65 | -4,98% | 346.089,00 |
| 07.07.2026 | 252,00 | 258,40 | 251,65 | 252,20 | 1,00% | 212.380,00 |
| 06.07.2026 | 249,45 | 253,30 | 245,55 | 249,70 | 0,50% | 248.119,00 |
| 03.07.2026 | 251,10 | 251,35 | 244,10 | 248,45 | -1,62% | 155.979,00 |
| 02.07.2026 | 245,80 | 253,75 | 245,80 | 252,55 | 2,77% | 271.855,00 |
| 01.07.2026 | 249,40 | 249,65 | 240,75 | 245,75 | -0,63% | 292.529,00 |
| 30.06.2026 | 258,90 | 261,05 | 244,55 | 247,30 | -6,91% | 486.846,00 |
| 29.06.2026 | 266,65 | 270,25 | 264,00 | 265,65 | -0,52% | 219.208,00 |
| 26.06.2026 | 266,00 | 270,45 | 264,30 | 267,05 | -0,32% | 235.802,00 |
| 25.06.2026 | 267,75 | 272,95 | 264,50 | 267,90 | 0,96% | 276.029,00 |
| 24.06.2026 | 260,10 | 268,70 | 257,30 | 265,35 | 0,97% | 373.722,00 |
| 23.06.2026 | 263,25 | 267,25 | 262,80 | 262,80 | -1,24% | 240.712,00 |
| 22.06.2026 | 271,10 | 273,40 | 265,50 | 266,10 | -2,15% | 414.926,00 |
| 19.06.2026 | 275,00 | 277,00 | 268,75 | 271,95 | -1,66% | 636.099,00 |
| 18.06.2026 | 263,30 | 277,10 | 261,95 | 276,55 | 4,40% | 485.447,00 |
| 17.06.2026 | 265,20 | 267,90 | 261,25 | 264,90 | -0,17% | 220.870,00 |
| 16.06.2026 | 261,95 | 267,25 | 258,70 | 265,35 | 1,01% | 217.643,00 |
| 15.06.2026 | 280,00 | 280,70 | 260,95 | 262,70 | -2,11% | 403.015,00 |
| 12.06.2026 | 268,00 | 276,25 | 266,20 | 268,35 | 3,53% | 462.393,00 |
| 11.06.2026 | 252,20 | 261,80 | 249,75 | 259,20 | 1,25% | 474.888,00 |
| 10.06.2026 | 257,45 | 258,10 | 250,15 | 256,00 | 0,31% | 296.807,00 |
| 09.06.2026 | 249,50 | 261,30 | 248,50 | 255,20 | 2,49% | 349.089,00 |
| 08.06.2026 | 244,50 | 253,10 | 243,25 | 249,00 | -0,18% | 285.394,00 |
| 05.06.2026 | 251,05 | 253,95 | 246,60 | 249,45 | 0,16% | 220.710,00 |
| 04.06.2026 | 244,75 | 254,80 | 244,75 | 249,05 | 2,05% | 227.049,00 |
| 03.06.2026 | 252,40 | 254,60 | 244,05 | 244,05 | -4,07% | 264.877,00 |
| 02.06.2026 | 248,05 | 254,40 | 248,05 | 254,40 | 2,68% | 291.032,00 |
| 01.06.2026 | 254,75 | 258,80 | 247,20 | 247,75 | -2,98% | 318.313,00 |
| 29.05.2026 | 253,55 | 258,15 | 249,20 | 255,35 | 1,75% | 426.469,00 |
| 28.05.2026 | 247,25 | 254,95 | 246,40 | 250,95 | 0,22% | 213.838,00 |
| 27.05.2026 | 244,00 | 253,50 | 244,00 | 250,40 | 4,44% | 492.150,00 |
| 26.05.2026 | 244,65 | 245,35 | 239,75 | 239,75 | -3,05% | 223.406,00 |
| 25.05.2026 | 244,35 | 248,75 | 243,20 | 247,30 | 2,19% | 194.173,00 |
| 22.05.2026 | 250,00 | 252,00 | 240,40 | 242,00 | -1,06% | 218.604,00 |
| 21.05.2026 | 247,70 | 249,05 | 241,35 | 244,60 | -1,43% | 182.278,00 |
| 20.05.2026 | 239,95 | 252,30 | 238,15 | 248,15 | 2,86% | 237.405,00 |
| 19.05.2026 | 239,00 | 244,30 | 238,43 | 241,25 | 0,73% | 165.612,00 |
| 18.05.2026 | 232,30 | 242,00 | 229,90 | 239,50 | 1,12% | 252.535,00 |
| 15.05.2026 | 241,50 | 242,80 | 236,35 | 236,85 | -3,07% | 206.537,00 |
| 14.05.2026 | 241,55 | 244,60 | 238,20 | 244,35 | 1,56% | 156.755,00 |
| 13.05.2026 | 238,65 | 240,60 | 235,05 | 240,60 | 0,63% | 169.906,00 |
| 12.05.2026 | 240,90 | 244,50 | 237,05 | 239,10 | 0,25% | 237.605,00 |
| 11.05.2026 | 244,05 | 245,15 | 236,20 | 238,50 | -3,01% | 300.658,00 |
| 08.05.2026 | 244,50 | 247,75 | 243,10 | 245,90 | -0,36% | 185.108,00 |
| 07.05.2026 | 244,50 | 254,55 | 243,30 | 246,80 | 1,46% | 403.712,00 |
| 06.05.2026 | 231,00 | 245,25 | 230,20 | 243,25 | 6,74% | 403.293,00 |
| 05.05.2026 | 226,95 | 230,05 | 225,10 | 227,90 | 0,29% | 298.559,00 |
| 04.05.2026 | 229,00 | 232,40 | 225,60 | 227,25 | -2,32% | 422.204,00 |
| 30.04.2026 | 230,70 | 234,10 | 229,40 | 232,65 | 0,04% | 299.419,00 |
| 29.04.2026 | 234,95 | 235,25 | 229,55 | 232,55 | -1,50% | 224.672,00 |
| 28.04.2026 | 243,05 | 244,80 | 236,10 | 236,10 | -3,14% | 206.799,00 |
| 27.04.2026 | 239,40 | 245,15 | 238,20 | 243,75 | 1,54% | 225.245,00 |
| 24.04.2026 | 235,75 | 242,20 | 233,70 | 240,05 | 0,80% | 232.759,00 |
| 23.04.2026 | 237,70 | 241,45 | 233,05 | 238,15 | 0,02% | 241.351,00 |
| 22.04.2026 | 243,25 | 244,15 | 235,55 | 238,10 | -2,10% | 283.563,00 |
| 21.04.2026 | 245,35 | 249,00 | 242,65 | 243,20 | -2,01% | 259.602,00 |
| 20.04.2026 | 247,75 | 251,75 | 246,70 | 248,20 | -2,13% | 273.566,00 |
| 17.04.2026 | 246,40 | 257,45 | 245,65 | 253,60 | 3,01% | 429.576,00 |
| 16.04.2026 | 259,35 | 259,35 | 242,45 | 246,20 | -3,07% | 737.976,00 |
| 15.04.2026 | 266,60 | 266,60 | 250,10 | 254,00 | -9,29% | 747.311,00 |
| 14.04.2026 | 274,75 | 282,10 | 271,20 | 280,00 | 2,92% | 281.770,00 |
| 13.04.2026 | 266,15 | 274,20 | 265,45 | 272,05 | -1,59% | 298.071,00 |
| 10.04.2026 | 276,45 | 282,05 | 275,90 | 276,45 | 0,73% | 243.179,00 |
| 09.04.2026 | 275,15 | 277,15 | 269,80 | 274,45 | -1,01% | 292.401,00 |
| 08.04.2026 | 275,00 | 280,75 | 272,10 | 277,25 | 7,57% | 445.682,00 |
| 07.04.2026 | 266,30 | 268,10 | 255,80 | 257,75 | -2,83% | 264.080,00 |
| 02.04.2026 | 261,25 | 266,80 | 258,35 | 265,25 | 0,78% | 201.440,00 |
| 01.04.2026 | 265,05 | 267,20 | 259,90 | 263,20 | 2,57% | 309.006,00 |