246,950€
0,06%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 252,95 | 259,15 | 250,35 | 256,60 | 0,04% | 237.822,00 |
| 30.03.2026 | 248,05 | 256,50 | 246,35 | 256,50 | 3,30% | 220.666,00 |
| 27.03.2026 | 252,45 | 252,50 | 245,70 | 248,30 | -1,55% | 246.502,00 |
| 26.03.2026 | 250,00 | 260,90 | 249,80 | 252,20 | 0,06% | 289.393,00 |
| 25.03.2026 | 251,00 | 255,35 | 249,15 | 252,05 | 1,65% | 278.975,00 |
| 24.03.2026 | 247,60 | 251,25 | 245,55 | 247,95 | 1,12% | 277.307,00 |
| 23.03.2026 | 229,65 | 250,00 | 227,15 | 245,20 | 4,72% | 343.547,00 |
| 20.03.2026 | 236,05 | 237,05 | 231,50 | 234,15 | 0,67% | 629.161,00 |
| 19.03.2026 | 240,05 | 240,70 | 232,25 | 232,60 | -4,55% | 340.433,00 |
| 18.03.2026 | 249,90 | 251,25 | 240,60 | 243,70 | -1,58% | 211.011,00 |
| 17.03.2026 | 248,00 | 249,35 | 243,40 | 247,60 | -0,84% | 226.694,00 |
| 16.03.2026 | 250,50 | 253,40 | 246,00 | 249,70 | 0,40% | 151.772,00 |
| 13.03.2026 | 252,00 | 255,05 | 246,20 | 248,70 | -2,76% | 261.385,00 |
| 12.03.2026 | 256,70 | 257,80 | 250,95 | 255,75 | -1,52% | 258.651,00 |
| 11.03.2026 | 258,70 | 262,15 | 257,20 | 259,70 | -1,12% | 186.448,00 |
| 10.03.2026 | 263,45 | 265,15 | 257,80 | 262,65 | 3,10% | 251.760,00 |
| 09.03.2026 | 249,75 | 254,85 | 246,50 | 254,75 | -1,03% | 206.180,00 |
| 06.03.2026 | 260,00 | 263,45 | 254,10 | 257,40 | -0,21% | 221.036,00 |
| 05.03.2026 | 256,10 | 263,85 | 254,30 | 257,95 | 0,41% | 252.704,00 |
| 04.03.2026 | 257,80 | 258,10 | 251,70 | 256,90 | 1,04% | 260.087,00 |
| 03.03.2026 | 267,05 | 267,75 | 252,65 | 254,25 | -6,35% | 361.797,00 |
| 02.03.2026 | 274,95 | 279,80 | 268,10 | 271,50 | -5,04% | 299.425,00 |
| 27.02.2026 | 288,50 | 296,80 | 283,00 | 285,90 | -0,99% | 341.537,00 |
| 26.02.2026 | 289,00 | 291,90 | 284,25 | 288,75 | 0,33% | 167.382,00 |
| 25.02.2026 | 285,00 | 287,85 | 279,40 | 287,80 | 0,95% | 217.281,00 |
| 24.02.2026 | 285,00 | 291,60 | 284,00 | 285,10 | -0,49% | 208.779,00 |
| 23.02.2026 | 277,95 | 290,40 | 276,45 | 286,50 | 3,06% | 298.322,00 |
| 20.02.2026 | 280,00 | 283,50 | 274,55 | 278,00 | 0,91% | 332.593,00 |
| 19.02.2026 | 275,00 | 276,15 | 268,80 | 275,50 | -0,31% | 253.437,00 |
| 18.02.2026 | 273,55 | 277,35 | 271,20 | 276,35 | 1,26% | 204.043,00 |
| 17.02.2026 | 271,00 | 276,25 | 270,20 | 272,90 | 0,76% | 161.506,00 |
| 16.02.2026 | 285,00 | 285,35 | 270,85 | 270,85 | -4,75% | 215.283,00 |
| 13.02.2026 | 279,85 | 286,75 | 277,95 | 284,35 | 1,12% | 249.007,00 |
| 12.02.2026 | 283,50 | 286,70 | 277,90 | 281,20 | 0,54% | 258.545,00 |
| 11.02.2026 | 284,15 | 287,70 | 276,50 | 279,70 | -2,88% | 274.070,00 |
| 10.02.2026 | 297,00 | 297,15 | 276,30 | 288,00 | 10,90% | 770.310,00 |
| 09.02.2026 | 260,50 | 266,40 | 258,40 | 259,70 | 0,64% | 289.641,00 |
| 06.02.2026 | 255,00 | 258,10 | 245,15 | 258,05 | -0,56% | 426.114,00 |
| 05.02.2026 | 265,00 | 266,20 | 256,05 | 259,50 | -1,83% | 368.683,00 |
| 04.02.2026 | 259,85 | 265,55 | 258,85 | 264,35 | 2,24% | 275.763,00 |
| 03.02.2026 | 261,85 | 262,60 | 256,55 | 258,55 | 0,00% | 251.043,00 |
| 02.02.2026 | 263,35 | 264,20 | 258,55 | 258,55 | -2,12% | 244.972,00 |
| 30.01.2026 | 265,05 | 265,80 | 262,65 | 264,15 | 0,55% | 183.544,00 |
| 29.01.2026 | 268,75 | 269,65 | 261,25 | 262,70 | -1,31% | 277.683,00 |
| 28.01.2026 | 267,55 | 270,30 | 258,55 | 266,20 | -3,02% | 371.966,00 |
| 27.01.2026 | 277,95 | 279,35 | 272,05 | 274,50 | 0,73% | 237.774,00 |
| 26.01.2026 | 275,00 | 276,40 | 272,50 | 272,50 | -0,89% | 161.296,00 |
| 23.01.2026 | 277,40 | 279,90 | 274,40 | 274,95 | -1,82% | 181.772,00 |
| 22.01.2026 | 282,75 | 284,05 | 278,10 | 280,05 | 1,95% | 226.653,00 |
| 21.01.2026 | 273,70 | 276,90 | 271,80 | 274,70 | 1,87% | 177.571,00 |
| 20.01.2026 | 274,00 | 274,00 | 266,05 | 269,65 | -2,60% | 326.197,00 |
| 19.01.2026 | 279,50 | 282,75 | 275,45 | 276,85 | -4,10% | 344.406,00 |
| 16.01.2026 | 299,05 | 301,55 | 287,30 | 288,70 | -4,21% | 333.465,00 |
| 15.01.2026 | 315,55 | 319,80 | 298,30 | 301,40 | -3,16% | 353.718,00 |
| 14.01.2026 | 309,10 | 319,00 | 307,20 | 311,25 | 0,65% | 199.222,00 |
| 13.01.2026 | 312,70 | 315,45 | 308,05 | 309,25 | -1,59% | 132.055,00 |
| 12.01.2026 | 318,00 | 320,50 | 312,50 | 314,25 | -0,99% | 117.540,00 |
| 09.01.2026 | 312,10 | 320,25 | 311,95 | 317,40 | 2,45% | 264.068,00 |
| 08.01.2026 | 300,00 | 310,20 | 300,00 | 309,80 | 1,81% | 158.379,00 |
| 07.01.2026 | 314,95 | 314,95 | 296,55 | 304,30 | -3,57% | 366.288,00 |
| 06.01.2026 | 303,25 | 317,85 | 303,05 | 315,55 | 3,46% | 184.229,00 |
| 05.01.2026 | 306,45 | 311,85 | 299,80 | 305,00 | 0,13% | 237.945,00 |
| 02.01.2026 | 300,85 | 306,20 | 300,80 | 304,60 | 1,20% | 140.165,00 |
| 31.12.2025 | 298,70 | 302,25 | 298,70 | 301,00 | 0,17% | 61.824,00 |
| 30.12.2025 | 298,55 | 303,40 | 297,55 | 300,50 | 0,50% | 137.478,00 |
| 29.12.2025 | 303,25 | 304,25 | 298,75 | 299,00 | -1,52% | 120.906,00 |
| 24.12.2025 | 297,65 | 303,60 | 296,60 | 303,60 | 1,39% | 41.102,00 |
| 23.12.2025 | 303,90 | 304,20 | 299,40 | 299,45 | -1,87% | 152.951,00 |
| 22.12.2025 | 301,00 | 307,05 | 300,95 | 305,15 | 0,86% | 148.585,00 |
| 19.12.2025 | 308,30 | 310,40 | 299,45 | 302,55 | -2,50% | 520.990,00 |
| 18.12.2025 | 311,25 | 313,65 | 305,30 | 310,30 | -0,86% | 300.235,00 |
| 17.12.2025 | 306,35 | 315,75 | 305,75 | 313,00 | 1,00% | 274.078,00 |
| 16.12.2025 | 300,45 | 309,90 | 299,65 | 309,90 | 1,92% | 293.577,00 |
| 15.12.2025 | 296,30 | 307,90 | 296,30 | 304,05 | 2,65% | 315.115,00 |
| 12.12.2025 | 293,40 | 299,00 | 292,90 | 296,20 | 1,49% | 213.413,00 |