131,025€
0,50%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 131,77 | 132,40 | 129,98 | 130,38 | -1,73% | 21,00 |
| 17.04.2026 | 128,02 | 134,08 | 127,93 | 132,68 | 3,79% | 125,00 |
| 16.04.2026 | 128,52 | 129,13 | 126,70 | 127,83 | -0,45% | - |
| 15.04.2026 | 127,90 | 129,38 | 126,90 | 128,40 | 0,39% | 16,00 |
| 14.04.2026 | 127,43 | 129,80 | 127,25 | 127,90 | 0,53% | - |
| 13.04.2026 | 127,70 | 128,30 | 126,18 | 127,23 | -1,28% | 389,00 |
| 10.04.2026 | 130,52 | 130,80 | 126,30 | 128,88 | -2,15% | 1,00 |
| 09.04.2026 | 128,55 | 132,15 | 128,00 | 131,70 | 1,23% | 45,00 |
| 08.04.2026 | 122,93 | 130,30 | 122,63 | 130,10 | 8,10% | 231,00 |
| 07.04.2026 | 124,65 | 125,60 | 119,90 | 120,35 | -1,76% | 102,00 |
| 02.04.2026 | 123,40 | 125,64 | 120,99 | 122,50 | -1,79% | 50,00 |
| 01.04.2026 | 122,32 | 125,72 | 122,00 | 124,73 | 2,16% | 443,00 |
| 31.03.2026 | 120,33 | 123,41 | 120,04 | 122,09 | 2,21% | 186,00 |
| 30.03.2026 | 120,91 | 123,05 | 119,23 | 119,45 | -0,52% | - |
| 27.03.2026 | 123,13 | 123,37 | 119,82 | 120,07 | -2,43% | - |
| 26.03.2026 | 125,94 | 127,41 | 122,65 | 123,06 | -2,43% | - |
| 25.03.2026 | 124,74 | 128,75 | 124,58 | 126,13 | 1,59% | 242,00 |
| 24.03.2026 | 124,77 | 124,94 | 120,82 | 124,16 | 0,08% | 134,00 |
| 23.03.2026 | 120,70 | 127,52 | 117,00 | 124,06 | 3,39% | 454,00 |
| 20.03.2026 | 123,21 | 123,86 | 119,92 | 119,99 | -2,34% | 71,00 |
| 19.03.2026 | 122,02 | 123,11 | 120,38 | 122,86 | 0,54% | 1.380,00 |
| 18.03.2026 | 125,20 | 125,38 | 121,74 | 122,20 | -1,74% | - |
| 17.03.2026 | 122,97 | 125,00 | 122,16 | 124,37 | 0,10% | 1,00 |
| 16.03.2026 | 125,34 | 127,58 | 123,65 | 124,24 | -0,19% | 2.054,00 |
| 13.03.2026 | 123,90 | 126,32 | 123,68 | 124,48 | -0,42% | - |
| 12.03.2026 | 125,12 | 126,05 | 122,98 | 125,00 | -0,83% | 63,00 |
| 11.03.2026 | 127,65 | 129,01 | 125,49 | 126,04 | -1,51% | - |
| 10.03.2026 | 126,10 | 130,42 | 124,83 | 127,97 | 2,66% | 254,00 |
| 09.03.2026 | 121,00 | 125,40 | 119,34 | 124,65 | 0,67% | 84,00 |
| 06.03.2026 | 128,73 | 128,93 | 123,40 | 123,82 | -3,54% | 155,00 |
| 05.03.2026 | 134,41 | 134,62 | 127,11 | 128,37 | -4,66% | - |
| 04.03.2026 | 132,22 | 135,31 | 132,09 | 134,64 | 0,47% | - |
| 03.03.2026 | 132,88 | 134,51 | 129,30 | 134,01 | -0,11% | 111,00 |
| 02.03.2026 | 128,00 | 134,22 | 126,80 | 134,16 | 1,92% | 855,00 |
| 27.02.2026 | 135,51 | 136,28 | 130,58 | 131,63 | -3,33% | 402,00 |
| 26.02.2026 | 132,60 | 136,74 | 132,53 | 136,16 | 2,41% | 73,00 |
| 25.02.2026 | 130,95 | 132,96 | 130,39 | 132,95 | 1,40% | 140,00 |
| 24.02.2026 | 130,14 | 132,12 | 128,92 | 131,11 | 1,28% | 124,00 |
| 23.02.2026 | 133,90 | 134,01 | 126,87 | 129,45 | -2,25% | 1.096,00 |
| 20.02.2026 | 129,92 | 133,34 | 128,83 | 132,43 | 2,17% | 120,00 |
| 19.02.2026 | 131,60 | 131,69 | 128,89 | 129,62 | -1,29% | 50,00 |
| 18.02.2026 | 130,14 | 132,16 | 129,01 | 131,31 | 1,19% | 1.043,00 |
| 17.02.2026 | 129,17 | 132,20 | 128,39 | 129,76 | 0,22% | 124,00 |
| 16.02.2026 | 129,83 | 130,60 | 129,30 | 129,48 | -0,02% | 130,00 |
| 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 |