72,350€
-1,90%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 73,93 | 74,67 | 72,10 | 72,11 | -2,22% | 159,00 |
| 01.07.2025 | 74,40 | 75,68 | 73,70 | 73,75 | -1,21% | 19,00 |
| 30.06.2025 | 74,63 | 75,09 | 73,90 | 74,65 | 0,26% | 221,00 |
| 27.06.2025 | 73,88 | 74,90 | 73,29 | 74,46 | 1,00% | 300,00 |
| 26.06.2025 | 73,22 | 73,98 | 71,84 | 73,72 | 0,60% | 314,00 |
| 25.06.2025 | 75,17 | 75,69 | 73,03 | 73,28 | -2,53% | 425,00 |
| 24.06.2025 | 74,44 | 75,64 | 74,41 | 75,19 | 1,53% | 446,00 |
| 23.06.2025 | 74,00 | 74,30 | 72,06 | 74,06 | 1,03% | 1.491,00 |
| 20.06.2025 | 72,97 | 73,85 | 72,66 | 73,30 | 0,90% | 165,00 |
| 19.06.2025 | 73,33 | 73,36 | 72,49 | 72,65 | -1,05% | 12,00 |
| 18.06.2025 | 72,02 | 74,18 | 71,65 | 73,42 | 1,87% | - |
| 17.06.2025 | 72,65 | 72,72 | 71,51 | 72,07 | -1,15% | 384,00 |
| 16.06.2025 | 68,44 | 73,39 | 68,11 | 72,91 | 6,77% | 580,00 |
| 13.06.2025 | 70,24 | 71,04 | 68,10 | 68,29 | -3,81% | 345,00 |
| 12.06.2025 | 70,72 | 71,18 | 69,95 | 70,99 | -0,32% | - |
| 11.06.2025 | 69,75 | 71,90 | 69,64 | 71,22 | 1,81% | 240,00 |
| 10.06.2025 | 69,38 | 70,32 | 69,00 | 69,95 | 0,89% | 396,00 |
| 09.06.2025 | 69,02 | 70,07 | 68,72 | 69,34 | 0,03% | 4,00 |
| 06.06.2025 | 69,19 | 69,99 | 68,41 | 69,32 | 0,14% | 475,00 |
| 05.06.2025 | 68,38 | 69,86 | 67,95 | 69,22 | 0,81% | 620,00 |
| 04.06.2025 | 69,25 | 69,57 | 68,61 | 68,67 | -0,96% | 40,00 |
| 03.06.2025 | 68,56 | 69,54 | 68,32 | 69,33 | 0,76% | 63,00 |
| 02.06.2025 | 68,67 | 69,20 | 67,27 | 68,81 | -0,46% | 1.149,00 |
| 30.05.2025 | 69,21 | 69,70 | 68,33 | 69,13 | 0,21% | 348,00 |
| 29.05.2025 | 73,42 | 73,77 | 68,57 | 68,98 | -3,07% | 45,00 |
| 28.05.2025 | 71,42 | 71,86 | 70,71 | 71,17 | -0,25% | 311,00 |
| 27.05.2025 | 68,20 | 71,83 | 68,14 | 71,34 | 4,39% | 1.532,00 |
| 26.05.2025 | 67,91 | 68,38 | 67,81 | 68,34 | 1,09% | 1,00 |
| 23.05.2025 | 69,68 | 70,14 | 67,37 | 67,60 | -3,45% | 1.004,00 |
| 22.05.2025 | 70,34 | 70,81 | 69,69 | 70,02 | -0,63% | 200,00 |
| 21.05.2025 | 72,49 | 72,75 | 70,34 | 70,46 | -3,60% | 180,00 |
| 20.05.2025 | 73,16 | 74,33 | 72,81 | 73,10 | -0,13% | 83,00 |
| 19.05.2025 | 73,38 | 73,94 | 71,49 | 73,19 | -1,42% | 1.450,00 |
| 16.05.2025 | 74,14 | 74,88 | 73,73 | 74,25 | -0,30% | 150,00 |
| 15.05.2025 | 74,10 | 74,81 | 73,37 | 74,47 | -0,21% | 308,00 |
| 14.05.2025 | 74,69 | 75,65 | 74,21 | 74,62 | -0,23% | 67,00 |
| 13.05.2025 | 74,15 | 75,94 | 73,99 | 74,80 | 0,49% | 1.181,00 |
| 12.05.2025 | 70,94 | 76,04 | 70,87 | 74,43 | 7,39% | 652,00 |
| 09.05.2025 | 69,43 | 70,81 | 68,55 | 69,31 | 0,46% | 761,00 |
| 08.05.2025 | 66,63 | 74,25 | 66,45 | 68,99 | 4,38% | 678,00 |
| 07.05.2025 | 64,82 | 66,67 | 64,67 | 66,10 | 2,52% | 623,00 |
| 06.05.2025 | 64,49 | 65,61 | 63,74 | 64,47 | -0,49% | 190,00 |
| 05.05.2025 | 63,82 | 65,48 | 63,56 | 64,79 | 0,66% | 193,00 |
| 02.05.2025 | 62,25 | 64,40 | 61,85 | 64,37 | 3,15% | 142,00 |
| 30.04.2025 | 61,32 | 62,41 | 59,25 | 62,40 | 1,49% | 20,00 |
| 29.04.2025 | 60,87 | 61,61 | 60,21 | 61,49 | 1,49% | 64,00 |
| 28.04.2025 | 60,24 | 61,33 | 59,80 | 60,58 | -0,12% | 83,00 |
| 25.04.2025 | 60,43 | 61,16 | 59,93 | 60,65 | 1,18% | 135,00 |
| 24.04.2025 | 58,52 | 60,77 | 57,69 | 59,95 | 1,94% | - |
| 23.04.2025 | 58,02 | 61,78 | 57,83 | 58,81 | 3,52% | 64,00 |
| 22.04.2025 | 54,67 | 57,21 | 54,66 | 56,81 | 1,66% | 119,00 |
| 17.04.2025 | 55,40 | 56,34 | 54,40 | 55,88 | 1,35% | 2.243,00 |
| 16.04.2025 | 55,10 | 56,40 | 54,35 | 55,13 | -2,67% | 3.741,00 |
| 15.04.2025 | 56,07 | 57,17 | 54,95 | 56,64 | 1,06% | 7.279,00 |
| 14.04.2025 | 55,96 | 58,45 | 55,14 | 56,05 | 0,27% | 39,00 |
| 11.04.2025 | 57,18 | 57,42 | 54,75 | 55,90 | -2,20% | 50,00 |
| 10.04.2025 | 61,36 | 61,57 | 55,48 | 57,16 | -7,27% | 60,00 |
| 09.04.2025 | 53,78 | 62,50 | 52,93 | 61,64 | 11,78% | 248,00 |
| 08.04.2025 | 58,38 | 60,99 | 54,01 | 55,14 | -4,32% | 18,00 |
| 07.04.2025 | 54,95 | 59,48 | 50,00 | 57,63 | 0,61% | 1.500,00 |
| 04.04.2025 | 58,56 | 61,13 | 53,50 | 57,28 | -3,03% | 2.402,00 |
| 03.04.2025 | 62,00 | 64,73 | 56,79 | 59,07 | -14,34% | - |
| 02.04.2025 | 67,44 | 69,21 | 66,38 | 68,96 | 2,03% | 34,00 |
| 01.04.2025 | 64,53 | 67,78 | 64,21 | 67,59 | 3,74% | 922,00 |
| 31.03.2025 | 64,46 | 65,36 | 62,16 | 65,15 | 0,39% | 564,00 |
| 28.03.2025 | 67,41 | 67,55 | 64,15 | 64,90 | -3,75% | 378,00 |
| 27.03.2025 | 68,52 | 68,99 | 67,00 | 67,43 | -1,73% | - |
| 26.03.2025 | 69,28 | 69,70 | 68,04 | 68,62 | -0,88% | 55,00 |
| 25.03.2025 | 70,11 | 70,41 | 68,54 | 69,23 | -1,23% | 238,00 |
| 24.03.2025 | 67,93 | 70,18 | 67,85 | 70,09 | 3,72% | 147,00 |
| 21.03.2025 | 67,29 | 67,75 | 65,14 | 67,57 | 0,58% | 55,00 |
| 20.03.2025 | 67,53 | 67,93 | 66,64 | 67,18 | -0,22% | 86,00 |
| 19.03.2025 | 65,02 | 68,20 | 64,78 | 67,33 | 3,82% | 215,00 |
| 18.03.2025 | 65,14 | 65,85 | 63,90 | 64,86 | -0,54% | 1.433,00 |
| 17.03.2025 | 64,50 | 65,65 | 63,88 | 65,21 | 0,71% | 233,00 |
| 14.03.2025 | 64,57 | 65,25 | 63,64 | 64,75 | 0,80% | 105,00 |
| 13.03.2025 | 65,54 | 66,27 | 62,78 | 64,24 | -2,54% | 370,00 |
| 12.03.2025 | 66,12 | 68,16 | 64,96 | 65,91 | -0,02% | 332,00 |
| 11.03.2025 | 64,79 | 66,65 | 64,45 | 65,93 | 0,86% | 2.338,00 |
| 10.03.2025 | 68,88 | 69,00 | 64,16 | 65,36 | -5,47% | 1.130,00 |
| 07.03.2025 | 71,89 | 72,13 | 66,56 | 69,14 | -3,90% | 3.083,00 |
| 06.03.2025 | 74,92 | 74,95 | 71,35 | 71,95 | -4,26% | 957,00 |
| 05.03.2025 | 76,87 | 76,89 | 74,02 | 75,15 | -1,86% | 2.104,00 |
| 04.03.2025 | 80,43 | 80,64 | 75,18 | 76,57 | -4,49% | 4.830,00 |
| 03.03.2025 | 82,18 | 83,21 | 79,62 | 80,17 | -2,55% | 1.625,00 |
| 28.02.2025 | 81,19 | 82,42 | 80,44 | 82,27 | 1,59% | 2.315,00 |
| 27.02.2025 | 82,80 | 83,18 | 80,66 | 80,98 | -1,72% | 429,00 |
| 26.02.2025 | 80,26 | 83,36 | 80,11 | 82,39 | 2,92% | 359,00 |
| 25.02.2025 | 80,61 | 80,78 | 77,80 | 80,05 | -0,63% | 3.358,00 |
| 24.02.2025 | 80,91 | 82,19 | 79,18 | 80,56 | -0,41% | 762,00 |
| 21.02.2025 | 82,46 | 83,66 | 80,60 | 80,89 | -1,90% | 3.458,00 |
| 20.02.2025 | 85,63 | 86,30 | 81,91 | 82,46 | -3,60% | 1.605,00 |
| 19.02.2025 | 85,41 | 86,66 | 83,66 | 85,54 | 0,45% | 3.225,00 |
| 18.02.2025 | 84,85 | 87,51 | 84,18 | 85,15 | 0,83% | 14.644,00 |
| 17.02.2025 | 84,31 | 85,06 | 83,41 | 84,45 | 1,07% | 1.007,00 |
| 14.02.2025 | 82,94 | 83,91 | 81,64 | 83,56 | 0,92% | 670,00 |
| 13.02.2025 | 81,81 | 84,63 | 81,53 | 82,80 | 1,11% | 472,00 |
| 12.02.2025 | 78,52 | 82,47 | 77,65 | 81,89 | 4,30% | 837,00 |
| 11.02.2025 | 76,53 | 78,86 | 75,63 | 78,51 | 2,22% | 1.282,00 |
| 10.02.2025 | 77,94 | 78,70 | 76,00 | 76,81 | -1,08% | 1.234,00 |