286,950€
1,56%
Echtzeit-Aktienkurs KERING S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur KERING S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 283,15 | 284,80 | 276,20 | 283,35 | 0,28% | 205.707,00 |
| 30.09.2025 | 287,95 | 288,40 | 279,95 | 282,55 | -1,88% | 322.056,00 |
| 29.09.2025 | 278,50 | 287,95 | 275,50 | 287,95 | 4,71% | 433.725,00 |
| 26.09.2025 | 270,60 | 275,00 | 267,60 | 275,00 | 1,51% | 315.748,00 |
| 25.09.2025 | 272,70 | 275,15 | 270,60 | 270,90 | -0,91% | 249.684,00 |
| 24.09.2025 | 271,75 | 274,55 | 270,00 | 273,40 | 1,26% | 294.788,00 |
| 23.09.2025 | 267,00 | 274,95 | 265,45 | 270,00 | 1,89% | 378.979,00 |
| 22.09.2025 | 267,25 | 268,55 | 262,60 | 265,00 | -1,10% | 205.369,00 |
| 19.09.2025 | 269,65 | 275,80 | 267,95 | 267,95 | -0,30% | 744.854,00 |
| 18.09.2025 | 266,65 | 271,95 | 265,05 | 268,75 | 0,67% | 392.812,00 |
| 17.09.2025 | 265,00 | 268,60 | 262,10 | 266,95 | 1,39% | 402.763,00 |
| 16.09.2025 | 259,00 | 267,00 | 257,85 | 263,30 | 3,11% | 574.175,00 |
| 15.09.2025 | 242,00 | 255,45 | 241,75 | 255,35 | 5,82% | 495.743,00 |
| 12.09.2025 | 239,70 | 243,45 | 235,95 | 241,30 | 0,90% | 196.420,00 |
| 11.09.2025 | 237,45 | 242,20 | 235,90 | 239,15 | 2,42% | 441.030,00 |
| 10.09.2025 | 233,20 | 234,70 | 229,05 | 233,50 | 0,11% | 211.740,00 |
| 09.09.2025 | 238,45 | 241,20 | 232,00 | 233,25 | -2,37% | 284.626,00 |
| 08.09.2025 | 237,90 | 239,10 | 235,05 | 238,90 | 0,65% | 210.388,00 |
| 05.09.2025 | 233,90 | 239,35 | 231,00 | 237,35 | 2,02% | 273.588,00 |
| 04.09.2025 | 235,35 | 240,05 | 231,00 | 232,65 | -1,61% | 233.786,00 |
| 03.09.2025 | 239,70 | 240,95 | 234,45 | 236,45 | -0,90% | 297.910,00 |
| 02.09.2025 | 234,30 | 240,30 | 234,10 | 238,60 | 3,83% | 470.651,00 |
| 01.09.2025 | 229,65 | 233,80 | 228,60 | 229,80 | 0,28% | 112.598,00 |
| 29.08.2025 | 233,00 | 235,00 | 229,15 | 229,15 | -2,49% | 316.665,00 |
| 28.08.2025 | 229,50 | 239,85 | 229,10 | 235,00 | 2,40% | 354.697,00 |
| 27.08.2025 | 224,95 | 231,80 | 224,45 | 229,50 | 1,80% | 288.717,00 |
| 26.08.2025 | 222,55 | 228,65 | 220,90 | 225,45 | 0,54% | 352.080,00 |
| 25.08.2025 | 223,15 | 227,40 | 221,70 | 224,25 | 0,20% | 265.048,00 |
| 22.08.2025 | 217,05 | 225,70 | 217,05 | 223,80 | 2,50% | 230.855,00 |
| 21.08.2025 | 220,55 | 221,25 | 216,65 | 218,35 | -1,49% | 152.599,00 |
| 20.08.2025 | 215,00 | 222,30 | 214,35 | 221,65 | 2,38% | 212.024,00 |
| 19.08.2025 | 209,35 | 218,20 | 209,35 | 216,50 | 2,97% | 235.282,00 |
| 18.08.2025 | 211,45 | 211,65 | 209,20 | 210,25 | -0,66% | 172.540,00 |
| 15.08.2025 | 212,35 | 213,20 | 210,20 | 211,65 | -0,05% | 146.225,00 |
| 14.08.2025 | 216,30 | 216,90 | 210,55 | 211,75 | -2,58% | 197.029,00 |
| 13.08.2025 | 215,00 | 218,05 | 214,10 | 217,35 | 1,87% | 251.234,00 |
| 12.08.2025 | 214,10 | 215,85 | 208,45 | 213,35 | 0,12% | 184.463,00 |
| 11.08.2025 | 216,80 | 218,85 | 212,35 | 213,10 | -1,18% | 182.769,00 |
| 08.08.2025 | 213,70 | 217,60 | 211,75 | 215,65 | 1,20% | 156.322,00 |
| 07.08.2025 | 209,75 | 216,20 | 208,25 | 213,10 | 1,84% | 232.158,00 |
| 06.08.2025 | 212,30 | 212,30 | 207,90 | 209,25 | -1,02% | 218.028,00 |
| 05.08.2025 | 216,10 | 216,95 | 210,95 | 211,40 | -1,70% | 201.783,00 |
| 04.08.2025 | 216,30 | 217,00 | 211,35 | 215,05 | -0,51% | 237.690,00 |
| 01.08.2025 | 217,00 | 218,75 | 212,60 | 216,15 | -0,16% | 409.309,00 |
| 31.07.2025 | 213,55 | 220,50 | 211,10 | 216,50 | 0,28% | 425.929,00 |
| 30.07.2025 | 218,80 | 223,95 | 215,25 | 215,90 | 1,62% | 431.811,00 |
| 29.07.2025 | 216,65 | 218,55 | 212,05 | 212,45 | -1,60% | 345.978,00 |
| 28.07.2025 | 223,50 | 225,80 | 215,40 | 215,90 | -2,66% | 323.930,00 |
| 25.07.2025 | 207,50 | 222,25 | 206,10 | 221,80 | 4,43% | 529.043,00 |
| 24.07.2025 | 215,00 | 218,15 | 210,50 | 212,40 | -0,09% | 378.038,00 |
| 23.07.2025 | 207,55 | 213,35 | 206,45 | 212,60 | 4,94% | 454.907,00 |
| 22.07.2025 | 197,12 | 204,40 | 196,66 | 202,60 | 2,67% | 320.448,00 |
| 21.07.2025 | 197,02 | 199,08 | 195,10 | 197,34 | 0,00% | 152.164,00 |
| 18.07.2025 | 195,08 | 200,10 | 194,44 | 197,34 | 2,57% | 301.617,00 |
| 17.07.2025 | 193,52 | 194,48 | 190,56 | 192,40 | 0,10% | 205.400,00 |
| 16.07.2025 | 194,96 | 194,96 | 190,24 | 192,20 | -2,27% | 329.658,00 |
| 15.07.2025 | 196,96 | 200,10 | 196,40 | 196,66 | -0,16% | 176.452,00 |
| 14.07.2025 | 195,50 | 196,98 | 194,06 | 196,98 | -0,86% | 258.952,00 |
| 11.07.2025 | 204,00 | 204,05 | 197,80 | 198,68 | -3,74% | 302.829,00 |
| 10.07.2025 | 201,15 | 207,30 | 200,60 | 206,40 | 3,30% | 383.156,00 |
| 09.07.2025 | 197,92 | 201,45 | 195,16 | 199,80 | 0,91% | 304.792,00 |
| 08.07.2025 | 196,08 | 200,10 | 194,60 | 198,00 | 1,33% | 223.115,00 |
| 07.07.2025 | 197,74 | 197,74 | 194,52 | 195,40 | -1,38% | 219.798,00 |
| 04.07.2025 | 197,10 | 198,70 | 193,68 | 198,14 | -0,15% | 245.695,00 |
| 03.07.2025 | 204,40 | 205,00 | 198,22 | 198,44 | -2,08% | 325.972,00 |
| 02.07.2025 | 197,76 | 203,50 | 195,40 | 202,65 | 3,65% | 441.552,00 |
| 01.07.2025 | 184,06 | 195,52 | 183,62 | 195,52 | 5,94% | 472.237,00 |
| 30.06.2025 | 184,84 | 188,60 | 183,52 | 184,56 | 0,20% | 435.348,00 |
| 27.06.2025 | 176,80 | 185,22 | 176,72 | 184,20 | 5,57% | 443.921,00 |
| 26.06.2025 | 177,38 | 179,50 | 173,22 | 174,48 | -1,32% | 323.945,00 |
| 25.06.2025 | 178,50 | 180,42 | 176,82 | 176,82 | -2,03% | 302.898,00 |
| 24.06.2025 | 182,16 | 184,16 | 176,26 | 180,48 | 2,84% | 383.084,00 |
| 23.06.2025 | 177,66 | 178,76 | 172,28 | 175,50 | -1,97% | 425.385,00 |
| 20.06.2025 | 176,00 | 181,96 | 175,80 | 179,02 | 2,36% | 2.725.434,00 |
| 19.06.2025 | 177,74 | 179,04 | 172,50 | 174,90 | -3,19% | 380.347,00 |
| 18.06.2025 | 184,88 | 187,30 | 177,10 | 180,66 | -2,35% | 400.634,00 |
| 17.06.2025 | 188,14 | 193,86 | 181,66 | 185,00 | -4,09% | 653.289,00 |
| 16.06.2025 | 181,20 | 196,44 | 180,72 | 192,88 | 11,76% | 1.039.550,00 |
| 13.06.2025 | 170,40 | 172,64 | 170,28 | 172,58 | -1,19% | 330.565,00 |
| 12.06.2025 | 177,90 | 178,78 | 173,58 | 174,66 | -3,13% | 368.535,00 |
| 11.06.2025 | 183,92 | 187,14 | 180,10 | 180,30 | -0,89% | 270.144,00 |
| 10.06.2025 | 176,02 | 182,14 | 176,02 | 181,92 | 2,35% | 317.429,00 |
| 09.06.2025 | 172,72 | 179,02 | 172,72 | 177,74 | 2,50% | 218.438,00 |
| 06.06.2025 | 174,38 | 175,90 | 171,74 | 173,40 | -1,05% | 275.625,00 |
| 05.06.2025 | 177,26 | 178,48 | 173,72 | 175,24 | -0,43% | 276.976,00 |
| 04.06.2025 | 172,42 | 176,86 | 170,50 | 176,00 | 2,68% | 282.654,00 |
| 03.06.2025 | 170,44 | 172,24 | 168,60 | 171,40 | -0,01% | 194.053,00 |
| 02.06.2025 | 168,80 | 171,46 | 166,96 | 171,42 | -0,55% | 423.722,00 |
| 30.05.2025 | 172,54 | 175,78 | 172,36 | 172,36 | -0,65% | 510.311,00 |
| 29.05.2025 | 178,08 | 179,94 | 172,32 | 173,48 | 0,00% | 314.693,00 |
| 28.05.2025 | 175,76 | 175,76 | 173,46 | 173,48 | -1,13% | 335.198,00 |
| 27.05.2025 | 174,66 | 176,80 | 172,82 | 175,46 | 0,13% | 240.037,00 |
| 26.05.2025 | 176,62 | 176,72 | 173,22 | 175,24 | 1,12% | 141.283,00 |
| 23.05.2025 | 176,14 | 178,22 | 167,36 | 173,30 | -1,26% | 403.585,00 |
| 22.05.2025 | 176,30 | 178,66 | 173,04 | 175,52 | -1,37% | 286.854,00 |
| 21.05.2025 | 180,10 | 182,42 | 177,18 | 177,96 | -2,54% | 402.769,00 |
| 20.05.2025 | 176,80 | 182,72 | 173,06 | 182,60 | 3,97% | 365.750,00 |
| 19.05.2025 | 177,32 | 178,52 | 173,14 | 175,62 | -1,62% | 202.562,00 |
| 16.05.2025 | 175,70 | 179,12 | 175,54 | 178,52 | 1,58% | 385.539,00 |
| 15.05.2025 | 183,50 | 184,00 | 175,74 | 175,74 | -5,01% | 399.274,00 |