86,910€
-0,06%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 87,15 | 87,33 | 86,51 | 86,90 | -0,07% | 7,00 |
| 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 |
| 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 |