129,500€
0,70%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 128,53 | 130,48 | 126,80 | 129,50 | 0,61% | 91,00 |
| 12.02.2026 | 131,74 | 133,00 | 127,96 | 128,72 | -1,02% | 259,00 |
| 11.02.2026 | 128,80 | 133,10 | 128,41 | 130,05 | 1,21% | 337,00 |
| 10.02.2026 | 129,74 | 131,42 | 127,51 | 128,50 | -0,96% | - |
| 09.02.2026 | 128,41 | 131,06 | 125,48 | 129,74 | 0,80% | 703,00 |
| 06.02.2026 | 120,92 | 129,01 | 120,80 | 128,71 | 5,32% | 98,00 |
| 05.02.2026 | 111,86 | 123,24 | 111,30 | 122,21 | 11,63% | 299,00 |
| 04.02.2026 | 107,56 | 109,72 | 105,46 | 109,48 | 1,88% | 94,00 |
| 03.02.2026 | 110,10 | 110,99 | 106,75 | 107,46 | -1,70% | - |
| 02.02.2026 | 105,73 | 109,86 | 105,65 | 109,32 | 2,22% | 502,00 |
| 30.01.2026 | 106,02 | 107,91 | 105,48 | 106,95 | 0,74% | - |
| 29.01.2026 | 105,15 | 107,35 | 104,90 | 106,16 | 0,86% | 154,00 |
| 28.01.2026 | 106,68 | 107,50 | 104,78 | 105,26 | -0,91% | 498,00 |
| 27.01.2026 | 106,56 | 109,50 | 104,98 | 106,23 | -0,25% | 453,00 |
| 26.01.2026 | 109,54 | 110,36 | 106,12 | 106,50 | -3,52% | 317,00 |
| 23.01.2026 | 110,64 | 110,90 | 109,29 | 110,38 | 0,19% | 445,00 |
| 22.01.2026 | 113,37 | 113,91 | 109,54 | 110,17 | -2,37% | 90,00 |
| 21.01.2026 | 110,42 | 113,74 | 109,79 | 112,85 | 2,97% | 506,00 |
| 20.01.2026 | 109,42 | 113,78 | 108,29 | 109,60 | -1,56% | 398,00 |
| 19.01.2026 | 111,36 | 111,39 | 111,24 | 111,34 | -2,12% | - |
| 16.01.2026 | 114,91 | 115,06 | 113,42 | 113,75 | -1,16% | - |
| 15.01.2026 | 114,46 | 116,92 | 113,98 | 115,09 | 0,68% | 203,00 |
| 14.01.2026 | 115,20 | 115,27 | 113,51 | 114,31 | -1,08% | 144,00 |
| 13.01.2026 | 114,57 | 116,41 | 114,40 | 115,56 | 1,01% | 372,00 |
| 12.01.2026 | 114,53 | 115,37 | 113,10 | 114,41 | -1,23% | 79,00 |
| 09.01.2026 | 114,62 | 116,91 | 114,08 | 115,83 | 1,28% | 141,00 |
| 08.01.2026 | 111,79 | 115,19 | 111,52 | 114,37 | 1,63% | 46,00 |
| 07.01.2026 | 113,76 | 114,48 | 111,17 | 112,54 | -1,12% | 78,00 |
| 06.01.2026 | 109,62 | 114,60 | 109,04 | 113,81 | 3,28% | 101,00 |
| 05.01.2026 | 110,69 | 111,59 | 109,89 | 110,20 | -0,19% | 58,00 |
| 02.01.2026 | 109,21 | 110,44 | 108,28 | 110,41 | -0,14% | 188,00 |
| 30.12.2025 | 110,59 | 110,60 | 110,54 | 110,56 | -0,50% | - |
| 29.12.2025 | 111,47 | 112,04 | 110,24 | 111,11 | 1,19% | 157,00 |
| 23.12.2025 | 109,42 | 110,62 | 109,22 | 109,80 | 0,05% | 54,00 |
| 22.12.2025 | 107,35 | 110,24 | 106,55 | 109,74 | 3,07% | 64,00 |
| 19.12.2025 | 107,02 | 107,57 | 105,92 | 106,47 | -0,66% | 357,00 |
| 18.12.2025 | 104,23 | 108,39 | 103,91 | 107,18 | 2,39% | 10,00 |
| 17.12.2025 | 105,19 | 105,76 | 103,93 | 104,68 | -0,10% | - |
| 16.12.2025 | 104,62 | 105,47 | 103,73 | 104,79 | -0,58% | - |
| 15.12.2025 | 105,31 | 106,80 | 104,98 | 105,40 | 0,39% | 404,00 |
| 12.12.2025 | 105,40 | 106,15 | 103,51 | 104,99 | 0,34% | 22,00 |
| 11.12.2025 | 99,92 | 104,72 | 99,67 | 104,63 | 4,05% | 374,00 |
| 10.12.2025 | 101,63 | 101,88 | 98,35 | 100,56 | -1,41% | - |
| 09.12.2025 | 100,79 | 102,25 | 100,04 | 102,00 | 0,66% | 231,00 |
| 08.12.2025 | 99,89 | 101,77 | 99,67 | 101,33 | 1,67% | 154,00 |
| 05.12.2025 | 98,52 | 99,95 | 98,01 | 99,67 | 0,93% | 45,00 |
| 04.12.2025 | 96,09 | 99,32 | 95,08 | 98,75 | 2,35% | 161,00 |
| 03.12.2025 | 94,48 | 96,90 | 93,27 | 96,48 | 2,75% | 150,00 |
| 02.12.2025 | 96,45 | 97,56 | 93,56 | 93,90 | -2,71% | - |
| 01.12.2025 | 93,70 | 96,89 | 92,85 | 96,52 | 1,92% | 126,00 |
| 28.11.2025 | 96,83 | 96,96 | 94,51 | 94,71 | -1,94% | 20,00 |
| 27.11.2025 | 96,55 | 97,12 | 96,53 | 96,58 | 0,84% | 41,00 |
| 26.11.2025 | 93,30 | 96,46 | 93,11 | 95,78 | 2,67% | - |
| 25.11.2025 | 91,72 | 93,84 | 90,41 | 93,29 | 2,12% | - |
| 24.11.2025 | 91,71 | 93,82 | 90,94 | 91,35 | -0,85% | 13,00 |
| 21.11.2025 | 88,80 | 92,62 | 87,85 | 92,13 | 3,68% | 358,00 |
| 20.11.2025 | 91,71 | 92,63 | 88,74 | 88,86 | -2,41% | 121,00 |
| 19.11.2025 | 89,09 | 91,46 | 88,85 | 91,06 | 2,53% | 34,00 |
| 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 |