338,700€
-0,53%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 338,52 | 338,75 | 334,25 | 338,65 | -0,54% | - |
18.04.2024 | 340,00 | 342,00 | 337,85 | 340,50 | -0,15% | 188.856,00 |
17.04.2024 | 342,80 | 345,10 | 336,30 | 341,00 | 0,21% | 392.500,00 |
16.04.2024 | 346,90 | 348,50 | 338,20 | 340,30 | -2,83% | 262.327,00 |
15.04.2024 | 354,20 | 358,25 | 349,35 | 350,20 | -0,09% | 199.795,00 |
12.04.2024 | 359,80 | 360,15 | 347,95 | 350,50 | -1,30% | 248.709,00 |
11.04.2024 | 353,00 | 359,50 | 352,80 | 355,10 | -0,52% | 208.275,00 |
10.04.2024 | 367,95 | 368,05 | 355,00 | 356,95 | -1,99% | 238.557,00 |
09.04.2024 | 364,15 | 368,70 | 363,10 | 364,20 | -0,27% | 160.897,00 |
08.04.2024 | 361,60 | 366,40 | 359,85 | 365,20 | 0,66% | 127.950,00 |
05.04.2024 | 363,10 | 366,65 | 362,80 | 362,80 | -1,76% | 213.659,00 |
04.04.2024 | 365,00 | 370,10 | 364,90 | 369,30 | 0,78% | 149.561,00 |
03.04.2024 | 365,10 | 368,70 | 364,90 | 366,45 | -0,11% | 150.543,00 |
02.04.2024 | 365,15 | 368,90 | 363,00 | 366,85 | 0,14% | 203.124,00 |
28.03.2024 | 370,00 | 372,85 | 365,05 | 366,35 | -0,07% | 250.449,00 |
27.03.2024 | 364,05 | 368,05 | 358,75 | 366,60 | 0,47% | 210.289,00 |
26.03.2024 | 353,65 | 365,15 | 349,85 | 364,90 | 3,15% | 264.699,00 |
25.03.2024 | 359,00 | 360,50 | 353,50 | 353,75 | -1,20% | 276.935,00 |
22.03.2024 | 370,00 | 371,85 | 358,05 | 358,05 | -3,57% | 399.603,00 |
21.03.2024 | 376,00 | 381,55 | 366,70 | 371,30 | -1,04% | 399.450,00 |
20.03.2024 | 375,00 | 378,30 | 361,15 | 375,20 | -11,91% | 1.239.724,00 |
19.03.2024 | 421,50 | 426,30 | 420,55 | 425,95 | 0,59% | 129.889,00 |
18.03.2024 | 426,10 | 427,20 | 418,35 | 423,45 | -0,63% | 151.430,00 |
15.03.2024 | 423,85 | 430,05 | 420,00 | 426,15 | -0,01% | 408.368,00 |
14.03.2024 | 426,75 | 438,60 | 426,20 | 426,20 | 0,61% | 220.561,00 |
13.03.2024 | 424,65 | 428,45 | 421,65 | 423,60 | -0,60% | 193.996,00 |
12.03.2024 | 420,95 | 426,45 | 416,75 | 426,15 | 1,43% | 171.472,00 |
11.03.2024 | 415,25 | 420,15 | 412,15 | 420,15 | 0,66% | 106.835,00 |
08.03.2024 | 412,00 | 418,25 | 409,85 | 417,40 | 1,45% | 178.750,00 |
07.03.2024 | 407,70 | 412,60 | 402,75 | 411,45 | 0,07% | 242.337,00 |
06.03.2024 | 410,00 | 415,90 | 410,00 | 411,15 | 0,04% | 120.947,00 |
05.03.2024 | 411,50 | 412,35 | 407,35 | 411,00 | -1,14% | 125.406,00 |
04.03.2024 | 422,05 | 422,05 | 413,05 | 415,75 | -1,93% | 153.743,00 |
01.03.2024 | 425,00 | 426,65 | 417,95 | 423,95 | -0,26% | 130.552,00 |
29.02.2024 | 428,00 | 431,00 | 424,90 | 425,05 | -0,22% | 298.175,00 |
28.02.2024 | 433,85 | 434,50 | 424,60 | 426,00 | -1,75% | 201.508,00 |
27.02.2024 | 428,00 | 436,80 | 426,85 | 433,60 | 1,31% | 144.293,00 |
26.02.2024 | 423,50 | 428,05 | 421,15 | 428,00 | 0,55% | 169.662,00 |
23.02.2024 | 434,60 | 438,15 | 424,85 | 425,65 | -2,04% | 224.170,00 |
22.02.2024 | 431,00 | 438,45 | 430,00 | 434,50 | 1,12% | 234.990,00 |
21.02.2024 | 428,05 | 432,10 | 427,85 | 429,70 | 0,35% | 154.553,00 |
20.02.2024 | 425,60 | 428,90 | 424,75 | 428,20 | 0,05% | 150.341,00 |
19.02.2024 | 422,40 | 428,00 | 421,40 | 428,00 | -0,02% | 103.403,00 |
16.02.2024 | 429,90 | 436,50 | 426,90 | 428,10 | 1,12% | 298.523,00 |
15.02.2024 | 419,10 | 427,00 | 419,10 | 423,35 | 1,74% | 245.987,00 |
14.02.2024 | 409,00 | 417,75 | 408,00 | 416,10 | 1,27% | 210.183,00 |
13.02.2024 | 413,60 | 415,00 | 406,85 | 410,90 | -0,24% | 209.615,00 |
12.02.2024 | 414,60 | 420,20 | 410,50 | 411,90 | -0,29% | 201.069,00 |
09.02.2024 | 414,95 | 419,80 | 410,25 | 413,10 | 0,90% | 445.472,00 |
08.02.2024 | 400,00 | 415,85 | 387,35 | 409,40 | 4,91% | 540.972,00 |
07.02.2024 | 391,00 | 394,35 | 389,25 | 390,25 | -0,37% | 217.131,00 |
06.02.2024 | 387,00 | 391,70 | 381,50 | 391,70 | 1,97% | 211.102,00 |
05.02.2024 | 377,40 | 386,80 | 377,00 | 384,15 | 2,00% | 169.641,00 |
02.02.2024 | 378,00 | 384,30 | 376,35 | 376,60 | -0,46% | 154.163,00 |
01.02.2024 | 379,05 | 382,70 | 376,85 | 378,35 | -1,28% | 180.374,00 |
31.01.2024 | 385,90 | 386,00 | 380,90 | 383,25 | -0,69% | 204.286,00 |
30.01.2024 | 386,05 | 387,40 | 381,35 | 385,90 | 0,27% | 152.644,00 |
29.01.2024 | 382,70 | 385,80 | 378,95 | 384,85 | 0,01% | 206.398,00 |
26.01.2024 | 371,55 | 389,80 | 371,30 | 384,80 | 6,59% | 551.777,00 |
25.01.2024 | 362,95 | 363,85 | 358,15 | 361,00 | -1,03% | 221.986,00 |
24.01.2024 | 366,30 | 369,85 | 360,55 | 364,75 | 1,32% | 214.118,00 |
23.01.2024 | 357,20 | 361,10 | 354,70 | 360,00 | 1,74% | 272.841,00 |
22.01.2024 | 355,40 | 360,20 | 349,75 | 353,85 | 0,96% | 218.583,00 |
19.01.2024 | 354,55 | 356,00 | 348,05 | 350,50 | -0,88% | 222.016,00 |
18.01.2024 | 358,00 | 362,00 | 349,80 | 353,60 | 2,17% | 233.566,00 |
17.01.2024 | 350,85 | 353,60 | 343,40 | 346,10 | -3,51% | 302.473,00 |
16.01.2024 | 358,30 | 360,50 | 356,30 | 358,70 | -1,03% | 208.448,00 |
15.01.2024 | 363,35 | 366,60 | 358,00 | 362,45 | -1,16% | 169.431,00 |
12.01.2024 | 356,30 | 368,45 | 354,15 | 366,70 | -1,20% | 372.801,00 |
11.01.2024 | 382,60 | 385,25 | 369,70 | 371,15 | -2,76% | 241.667,00 |
10.01.2024 | 382,95 | 386,40 | 379,60 | 381,70 | -0,60% | 135.198,00 |
09.01.2024 | 388,50 | 389,00 | 382,25 | 384,00 | -0,38% | 147.531,00 |
08.01.2024 | 377,25 | 385,45 | 374,10 | 385,45 | 1,86% | 129.783,00 |
05.01.2024 | 376,90 | 379,95 | 371,35 | 378,40 | -0,28% | 148.491,00 |
04.01.2024 | 381,15 | 382,65 | 377,55 | 379,45 | -0,45% | 176.681,00 |
03.01.2024 | 391,60 | 394,15 | 378,10 | 381,15 | -3,03% | 285.251,00 |
02.01.2024 | 400,10 | 401,30 | 389,00 | 393,05 | -1,49% | 145.952,00 |
29.12.2023 | 399,50 | 402,55 | 398,35 | 399,00 | 0,19% | 90.721,00 |
28.12.2023 | 403,10 | 405,55 | 397,30 | 398,25 | -1,13% | 91.283,00 |
27.12.2023 | 398,90 | 402,80 | 398,00 | 402,80 | 1,26% | 158.407,00 |
22.12.2023 | 397,85 | 400,95 | 396,50 | 397,80 | -0,96% | 148.141,00 |
21.12.2023 | 404,50 | 405,70 | 398,85 | 401,65 | -1,18% | 175.400,00 |
20.12.2023 | 407,00 | 409,20 | 403,10 | 406,45 | 0,12% | 146.592,00 |
19.12.2023 | 406,35 | 410,00 | 404,70 | 405,95 | -0,34% | 197.972,00 |
18.12.2023 | 412,05 | 413,60 | 406,95 | 407,35 | -2,51% | 226.317,00 |
15.12.2023 | 428,55 | 428,60 | 415,00 | 417,85 | -2,15% | 504.244,00 |
14.12.2023 | 424,00 | 430,05 | 422,60 | 427,05 | 4,41% | 347.009,00 |
13.12.2023 | 406,40 | 413,25 | 405,30 | 409,00 | -0,35% | 200.168,00 |
12.12.2023 | 411,85 | 416,05 | 410,45 | 410,45 | 0,23% | 207.643,00 |
11.12.2023 | 413,20 | 414,20 | 407,05 | 409,50 | -1,04% | 191.296,00 |
08.12.2023 | 403,40 | 418,75 | 403,40 | 413,80 | 2,58% | 361.720,00 |
07.12.2023 | 400,15 | 403,55 | 396,60 | 403,40 | -0,22% | 139.484,00 |
06.12.2023 | 400,70 | 405,80 | 399,75 | 404,30 | 1,43% | 264.290,00 |
05.12.2023 | 398,25 | 403,40 | 397,10 | 398,60 | -0,36% | 181.110,00 |
04.12.2023 | 395,30 | 406,55 | 395,30 | 400,05 | 1,82% | 185.901,00 |
01.12.2023 | 392,85 | 397,45 | 390,60 | 392,90 | -0,20% | 215.906,00 |
30.11.2023 | 391,25 | 394,95 | 386,50 | 393,70 | 0,69% | 285.985,00 |
29.11.2023 | 390,95 | 399,20 | 389,05 | 391,00 | -0,77% | 201.901,00 |
28.11.2023 | 399,20 | 402,55 | 391,50 | 394,05 | -2,58% | 226.177,00 |
27.11.2023 | 406,50 | 410,55 | 404,40 | 404,50 | -0,48% | 116.555,00 |