89,170€
0,41%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 87,13 | 88,97 | 86,57 | 88,81 | 1,81% | 85,00 |
| 17.11.2025 | 87,66 | 88,27 | 86,91 | 87,23 | -0,17% | 377,00 |
| 14.11.2025 | 86,53 | 88,62 | 84,42 | 87,37 | 1,00% | 166,00 |
| 13.11.2025 | 89,94 | 89,96 | 85,94 | 86,51 | -3,56% | 177,00 |
| 12.11.2025 | 88,36 | 91,30 | 88,08 | 89,70 | 1,33% | 700,00 |
| 11.11.2025 | 91,74 | 91,75 | 88,35 | 88,52 | -2,66% | 10,00 |
| 10.11.2025 | 90,35 | 91,64 | 90,04 | 90,94 | 1,37% | 92,00 |
| 07.11.2025 | 86,16 | 89,84 | 84,14 | 89,71 | 3,86% | 125,00 |
| 06.11.2025 | 94,77 | 95,47 | 80,96 | 86,38 | -9,55% | 1.450,00 |
| 05.11.2025 | 92,50 | 95,69 | 91,90 | 95,50 | 3,10% | 178,00 |
| 04.11.2025 | 90,70 | 93,82 | 90,50 | 92,62 | 0,59% | 350,00 |
| 03.11.2025 | 95,05 | 96,22 | 90,52 | 92,08 | -3,16% | 1.936,00 |
| 31.10.2025 | 96,33 | 97,49 | 95,05 | 95,08 | -0,78% | - |
| 30.10.2025 | 97,00 | 97,86 | 95,18 | 95,83 | -1,55% | 314,00 |
| 29.10.2025 | 97,50 | 97,90 | 96,27 | 97,34 | 0,09% | 299,00 |
| 28.10.2025 | 98,49 | 99,62 | 97,02 | 97,25 | -1,16% | 541,00 |
| 27.10.2025 | 99,44 | 100,44 | 96,87 | 98,39 | -0,17% | 134,00 |
| 24.10.2025 | 99,27 | 99,93 | 98,42 | 98,56 | -0,04% | 11,00 |
| 23.10.2025 | 99,52 | 100,15 | 98,58 | 98,60 | -0,74% | 27,00 |
| 22.10.2025 | 101,05 | 103,00 | 98,36 | 99,34 | -1,66% | 317,00 |
| 21.10.2025 | 100,01 | 101,65 | 99,85 | 101,01 | 1,10% | 50,00 |
| 20.10.2025 | 100,48 | 101,84 | 99,41 | 99,92 | -0,14% | 140,00 |
| 17.10.2025 | 98,76 | 100,55 | 97,64 | 100,06 | 0,33% | 218,00 |
| 16.10.2025 | 100,15 | 101,32 | 99,07 | 99,73 | -0,53% | 25,00 |
| 15.10.2025 | 100,41 | 102,51 | 99,82 | 100,26 | -0,65% | 140,00 |
| 14.10.2025 | 97,40 | 101,02 | 96,29 | 100,92 | 2,42% | 26,00 |
| 13.10.2025 | 94,35 | 98,89 | 94,17 | 98,54 | 5,59% | 984,00 |
| 10.10.2025 | 97,83 | 98,25 | 93,26 | 93,32 | -4,92% | 852,00 |
| 09.10.2025 | 100,44 | 100,94 | 97,18 | 98,15 | -2,13% | 168,00 |
| 08.10.2025 | 99,28 | 100,63 | 98,74 | 100,28 | 1,42% | 15,00 |
| 07.10.2025 | 98,69 | 99,56 | 96,70 | 98,88 | -0,07% | 191,00 |
| 06.10.2025 | 98,50 | 100,01 | 97,39 | 98,95 | 1,05% | 157,00 |
| 03.10.2025 | 98,83 | 100,24 | 97,84 | 97,93 | -0,88% | 41,00 |
| 02.10.2025 | 97,11 | 98,84 | 96,56 | 98,79 | 2,36% | 149,00 |
| 01.10.2025 | 95,82 | 96,93 | 95,06 | 96,51 | 0,70% | 154,00 |
| 30.09.2025 | 94,95 | 96,96 | 93,82 | 95,84 | 0,88% | 66,00 |
| 29.09.2025 | 93,23 | 95,14 | 92,47 | 95,00 | 1,99% | 94,00 |
| 26.09.2025 | 92,31 | 93,15 | 91,69 | 93,15 | 0,76% | 45,00 |
| 25.09.2025 | 96,61 | 96,70 | 91,16 | 92,44 | -4,30% | 680,00 |
| 24.09.2025 | 98,56 | 99,62 | 96,48 | 96,60 | -1,78% | 5,00 |
| 23.09.2025 | 96,49 | 98,65 | 96,25 | 98,35 | 1,92% | 5,00 |
| 22.09.2025 | 97,04 | 97,45 | 95,51 | 96,50 | -0,76% | 101,00 |
| 19.09.2025 | 95,99 | 98,03 | 95,53 | 97,24 | 1,15% | 46,00 |
| 18.09.2025 | 93,53 | 96,24 | 92,99 | 96,13 | 3,20% | 214,00 |
| 17.09.2025 | 92,33 | 93,64 | 91,62 | 93,15 | 0,92% | 351,00 |
| 16.09.2025 | 93,64 | 93,69 | 90,80 | 92,30 | -1,28% | - |
| 15.09.2025 | 90,85 | 94,81 | 90,47 | 93,49 | 2,56% | 705,00 |
| 12.09.2025 | 90,89 | 92,06 | 89,98 | 91,16 | 0,62% | 316,00 |
| 11.09.2025 | 90,09 | 91,23 | 89,49 | 90,60 | 0,89% | 90,00 |
| 10.09.2025 | 90,07 | 91,57 | 86,85 | 89,81 | -0,08% | - |
| 09.09.2025 | 89,08 | 89,91 | 87,30 | 89,88 | 0,72% | 1.337,00 |
| 08.09.2025 | 88,55 | 89,87 | 87,65 | 89,24 | 0,37% | 128,00 |
| 05.09.2025 | 90,50 | 90,77 | 87,71 | 88,91 | -2,09% | 122,00 |
| 04.09.2025 | 89,69 | 90,85 | 89,08 | 90,81 | 1,41% | 214,00 |
| 03.09.2025 | 88,57 | 90,45 | 87,99 | 89,54 | 1,57% | 108,00 |
| 02.09.2025 | 86,97 | 88,41 | 85,72 | 88,16 | 1,18% | 497,00 |
| 01.09.2025 | 87,15 | 87,33 | 86,51 | 87,13 | 0,20% | 8,00 |
| 29.08.2025 | 87,47 | 88,65 | 86,65 | 86,96 | -0,91% | 277,00 |
| 28.08.2025 | 86,66 | 87,89 | 85,82 | 87,76 | 1,15% | 125,00 |
| 27.08.2025 | 86,71 | 87,21 | 86,18 | 86,76 | 0,09% | 10,00 |
| 26.08.2025 | 84,58 | 87,17 | 83,45 | 86,68 | 2,08% | 662,00 |
| 25.08.2025 | 85,13 | 85,40 | 83,50 | 84,92 | -0,13% | 1.372,00 |
| 22.08.2025 | 84,88 | 85,60 | 84,19 | 85,03 | 0,31% | 79,00 |
| 21.08.2025 | 85,31 | 85,66 | 83,99 | 84,77 | -0,01% | 1.016,00 |
| 20.08.2025 | 83,89 | 85,38 | 83,08 | 84,78 | 0,86% | 375,00 |
| 19.08.2025 | 85,55 | 86,10 | 83,69 | 84,05 | -1,65% | 682,00 |
| 18.08.2025 | 86,00 | 87,00 | 84,17 | 85,46 | -0,85% | 422,00 |
| 15.08.2025 | 82,29 | 86,50 | 81,20 | 86,19 | 4,88% | 1.536,00 |
| 14.08.2025 | 96,96 | 97,24 | 79,00 | 82,18 | -15,46% | 4.170,00 |
| 13.08.2025 | 94,87 | 97,64 | 94,35 | 97,21 | 2,39% | 553,00 |
| 12.08.2025 | 92,93 | 95,80 | 92,54 | 94,95 | 2,08% | 477,00 |
| 11.08.2025 | 93,28 | 94,75 | 92,81 | 93,01 | -0,64% | 487,00 |
| 08.08.2025 | 93,23 | 94,42 | 92,51 | 93,61 | 0,59% | 424,00 |
| 07.08.2025 | 96,30 | 97,82 | 91,88 | 93,07 | -3,23% | 984,00 |
| 06.08.2025 | 96,63 | 96,88 | 95,47 | 96,18 | -0,29% | 286,00 |
| 05.08.2025 | 97,10 | 98,06 | 94,92 | 96,45 | -0,26% | 1.100,00 |
| 04.08.2025 | 92,35 | 96,76 | 92,30 | 96,70 | 5,21% | 814,00 |
| 01.08.2025 | 94,29 | 94,55 | 89,62 | 91,92 | -2,93% | 2.616,00 |
| 31.07.2025 | 95,46 | 96,00 | 93,55 | 94,69 | 0,04% | 1.223,00 |
| 30.07.2025 | 93,11 | 95,02 | 92,55 | 94,65 | 1,82% | 631,00 |
| 29.07.2025 | 96,03 | 96,86 | 92,06 | 92,95 | -2,39% | 3.310,00 |
| 28.07.2025 | 93,33 | 95,24 | 92,78 | 95,23 | 3,24% | 3.097,00 |
| 25.07.2025 | 93,26 | 94,50 | 91,29 | 92,24 | 0,01% | 7.007,00 |
| 24.07.2025 | 92,76 | 93,26 | 91,54 | 92,23 | -0,50% | - |
| 23.07.2025 | 90,81 | 93,40 | 90,46 | 92,70 | 2,50% | 446,00 |
| 22.07.2025 | 92,38 | 92,70 | 88,79 | 90,43 | -0,66% | 1.368,00 |
| 21.07.2025 | 89,02 | 91,87 | 88,90 | 91,03 | 2,28% | 150,00 |
| 18.07.2025 | 88,13 | 89,63 | 87,48 | 89,01 | 1,10% | - |
| 17.07.2025 | 86,59 | 88,33 | 86,38 | 88,04 | 1,73% | 253,00 |
| 16.07.2025 | 87,28 | 88,27 | 85,57 | 86,54 | -1,20% | 301,00 |
| 15.07.2025 | 87,56 | 88,08 | 85,73 | 87,60 | 0,62% | 502,00 |
| 14.07.2025 | 83,85 | 87,20 | 83,65 | 87,06 | 3,34% | 747,00 |
| 11.07.2025 | 83,32 | 84,40 | 82,56 | 84,24 | 0,89% | 230,00 |
| 10.07.2025 | 81,05 | 84,06 | 80,92 | 83,50 | 2,70% | 1.988,00 |
| 09.07.2025 | 78,65 | 81,71 | 78,59 | 81,31 | 3,33% | 671,00 |
| 08.07.2025 | 78,84 | 79,78 | 77,68 | 78,69 | -0,28% | - |
| 07.07.2025 | 75,93 | 79,13 | 75,77 | 78,91 | 4,23% | 177,00 |
| 04.07.2025 | 76,39 | 76,39 | 75,68 | 75,71 | -1,43% | - |
| 03.07.2025 | 73,38 | 77,25 | 72,96 | 76,80 | 4,80% | 362,00 |
| 02.07.2025 | 73,93 | 74,67 | 72,10 | 73,28 | -0,64% | 507,00 |