299,800€
2,94%
Echtzeit-Aktienkurs KERING S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur KERING S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 292,85 | 299,80 | 292,85 | 299,80 | 2,94% | 190,00 |
| 06.11.2025 | 302,05 | 302,05 | 291,15 | 291,25 | -3,83% | 862,00 |
| 05.11.2025 | 303,45 | 305,75 | 302,25 | 302,85 | 0,25% | 760,00 |
| 04.11.2025 | 301,70 | 302,10 | 297,30 | 302,10 | -0,80% | 1.144,00 |
| 03.11.2025 | 306,45 | 308,90 | 304,55 | 304,55 | -0,73% | 1.403,00 |
| 31.10.2025 | 310,55 | 310,70 | 303,85 | 306,80 | -2,00% | 1.538,00 |
| 30.10.2025 | 318,60 | 319,70 | 312,25 | 313,05 | -3,94% | 1.291,00 |
| 29.10.2025 | 326,10 | 326,80 | 323,10 | 325,90 | -0,73% | 307,00 |
| 28.10.2025 | 327,60 | 331,15 | 327,60 | 328,30 | 0,09% | 719,00 |
| 27.10.2025 | 329,90 | 331,20 | 327,10 | 328,00 | -0,91% | 1.327,00 |
| 24.10.2025 | 334,70 | 335,30 | 327,60 | 331,00 | -4,20% | 2.853,00 |
| 23.10.2025 | 337,75 | 353,00 | 337,75 | 345,50 | 8,85% | 6.808,00 |
| 22.10.2025 | 322,45 | 322,45 | 316,45 | 317,40 | -2,07% | 243,00 |
| 21.10.2025 | 329,00 | 329,65 | 323,75 | 324,10 | -0,11% | 1.281,00 |
| 20.10.2025 | 322,85 | 324,95 | 321,00 | 324,45 | 4,83% | 2.564,00 |
| 17.10.2025 | 304,80 | 310,55 | 303,55 | 309,50 | 0,31% | 1.098,00 |
| 16.10.2025 | 309,05 | 309,05 | 303,00 | 308,55 | -1,59% | 790,00 |
| 15.10.2025 | 305,35 | 325,00 | 305,35 | 313,55 | 4,88% | 2.906,00 |
| 14.10.2025 | 300,05 | 300,45 | 295,65 | 298,95 | -1,47% | 2.555,00 |
| 13.10.2025 | 312,90 | 317,05 | 301,80 | 303,40 | -1,78% | 2.503,00 |
| 10.10.2025 | 318,00 | 322,00 | 308,90 | 308,90 | -1,14% | 2.218,00 |
| 09.10.2025 | 319,85 | 320,75 | 312,45 | 312,45 | -0,54% | 4.270,00 |
| 08.10.2025 | 306,10 | 316,95 | 306,10 | 314,15 | 1,75% | 2.133,00 |
| 07.10.2025 | 299,85 | 313,05 | 296,75 | 308,75 | 5,52% | 2.707,00 |
| 06.10.2025 | 295,60 | 295,60 | 289,00 | 292,60 | -1,61% | 1.484,00 |
| 03.10.2025 | 287,00 | 297,40 | 285,75 | 297,40 | 3,62% | 1.599,00 |
| 02.10.2025 | 287,60 | 292,05 | 286,70 | 287,00 | 1,09% | 10.722,00 |
| 01.10.2025 | 284,50 | 284,75 | 278,70 | 283,90 | 0,57% | 579,00 |
| 30.09.2025 | 287,80 | 288,15 | 280,40 | 282,30 | -2,01% | 532,00 |
| 29.09.2025 | 275,60 | 288,10 | 275,55 | 288,10 | 4,86% | 1.891,00 |
| 26.09.2025 | 271,60 | 274,75 | 268,70 | 274,75 | 1,40% | 768,00 |
| 25.09.2025 | 275,00 | 275,00 | 270,40 | 270,95 | -0,88% | 934,00 |
| 24.09.2025 | 273,95 | 273,95 | 270,80 | 273,35 | 0,94% | 447,00 |
| 23.09.2025 | 266,05 | 274,50 | 265,65 | 270,80 | 2,23% | 885,00 |
| 22.09.2025 | 267,60 | 267,60 | 262,65 | 264,90 | -1,36% | 1.738,00 |
| 19.09.2025 | 270,25 | 275,00 | 268,55 | 268,55 | -0,13% | 1.252,00 |
| 18.09.2025 | 266,15 | 271,15 | 265,05 | 268,90 | 0,69% | 784,00 |
| 17.09.2025 | 264,20 | 267,80 | 262,85 | 267,05 | 1,42% | 829,00 |
| 16.09.2025 | 259,65 | 266,40 | 259,65 | 263,30 | 3,13% | 2.569,00 |
| 15.09.2025 | 245,35 | 255,30 | 245,35 | 255,30 | 5,82% | 1.375,00 |
| 12.09.2025 | 239,15 | 243,60 | 237,15 | 241,25 | 4,03% | 490,00 |
| 10.09.2025 | 232,90 | 233,20 | 229,30 | 231,90 | -2,30% | 229,00 |
| 05.09.2025 | 235,30 | 238,65 | 234,95 | 237,35 | 2,02% | 639,00 |
| 04.09.2025 | 236,45 | 240,00 | 232,00 | 232,65 | -1,61% | 939,00 |
| 03.09.2025 | 240,05 | 240,05 | 235,45 | 236,45 | -0,84% | 450,00 |
| 02.09.2025 | 238,40 | 240,10 | 235,70 | 238,45 | 3,76% | 929,00 |
| 01.09.2025 | 229,95 | 233,20 | 229,65 | 229,80 | 0,22% | 187,00 |
| 29.08.2025 | 232,60 | 233,80 | 229,30 | 229,30 | -2,45% | 2.692,00 |
| 28.08.2025 | 230,90 | 239,50 | 230,90 | 235,05 | 2,53% | 1.149,00 |
| 27.08.2025 | 227,15 | 231,50 | 227,15 | 229,25 | 1,66% | 297,00 |
| 26.08.2025 | 223,80 | 228,60 | 223,05 | 225,50 | 0,67% | 210,00 |
| 25.08.2025 | 223,20 | 226,50 | 222,00 | 224,00 | -0,02% | 621,00 |
| 22.08.2025 | 217,95 | 225,10 | 217,90 | 224,05 | 2,75% | 466,00 |
| 21.08.2025 | 220,65 | 220,95 | 217,10 | 218,05 | -1,65% | 292,00 |
| 20.08.2025 | 217,55 | 221,85 | 217,55 | 221,70 | 2,28% | 179,00 |
| 19.08.2025 | 210,50 | 217,10 | 210,50 | 216,75 | 3,21% | 698,00 |
| 18.08.2025 | 210,90 | 211,15 | 210,00 | 210,00 | -0,92% | 682,00 |
| 15.08.2025 | 211,45 | 212,35 | 211,45 | 211,95 | 0,14% | 49,00 |
| 14.08.2025 | 213,90 | 213,90 | 211,50 | 211,65 | -2,62% | 96,00 |
| 13.08.2025 | 217,55 | 217,70 | 215,00 | 217,35 | 1,87% | 158,00 |
| 12.08.2025 | 209,70 | 213,35 | 209,70 | 213,35 | 0,12% | 172,00 |
| 11.08.2025 | 218,10 | 218,10 | 212,45 | 213,10 | -1,07% | 620,00 |
| 08.08.2025 | 212,50 | 215,95 | 212,25 | 215,40 | 0,94% | 470,00 |
| 07.08.2025 | 209,60 | 215,00 | 209,15 | 213,40 | 1,86% | 1.085,00 |
| 06.08.2025 | 210,35 | 210,35 | 209,30 | 209,50 | -1,02% | 148,00 |
| 05.08.2025 | 216,75 | 216,75 | 211,65 | 211,65 | -1,60% | 244,00 |
| 04.08.2025 | 212,55 | 215,10 | 212,55 | 215,10 | -0,35% | 71,00 |
| 01.08.2025 | 216,50 | 217,95 | 214,50 | 215,85 | -0,25% | 775,00 |
| 31.07.2025 | 216,00 | 219,10 | 215,10 | 216,40 | 0,35% | 751,00 |
| 30.07.2025 | 217,85 | 223,25 | 215,65 | 215,65 | 1,22% | 1.833,00 |
| 29.07.2025 | 216,50 | 217,35 | 212,55 | 213,05 | -1,23% | 750,00 |
| 28.07.2025 | 223,85 | 224,00 | 215,60 | 215,70 | -2,64% | 388,00 |
| 25.07.2025 | 207,15 | 221,80 | 207,15 | 221,55 | 4,43% | 1.857,00 |
| 24.07.2025 | 211,25 | 218,00 | 211,25 | 212,15 | -0,33% | 2.169,00 |
| 23.07.2025 | 208,55 | 213,15 | 207,65 | 212,85 | 5,06% | 1.199,00 |
| 22.07.2025 | 196,98 | 203,40 | 196,98 | 202,60 | 2,67% | 1.273,00 |
| 21.07.2025 | 196,64 | 197,56 | 195,54 | 197,34 | 0,14% | 282,00 |
| 18.07.2025 | 196,74 | 199,70 | 195,78 | 197,06 | 2,12% | 523,00 |
| 17.07.2025 | 193,54 | 194,40 | 191,16 | 192,96 | 0,28% | 519,00 |
| 16.07.2025 | 193,12 | 194,30 | 192,42 | 192,42 | -2,02% | 690,00 |
| 15.07.2025 | 197,60 | 200,10 | 196,38 | 196,38 | -0,32% | 630,00 |
| 14.07.2025 | 195,18 | 197,02 | 194,90 | 197,02 | -0,85% | 353,00 |
| 11.07.2025 | 202,75 | 202,75 | 198,70 | 198,70 | -3,61% | 632,00 |
| 10.07.2025 | 202,15 | 206,80 | 202,15 | 206,15 | 3,30% | 1.266,00 |
| 09.07.2025 | 196,84 | 200,80 | 195,66 | 199,56 | 0,74% | 278,00 |
| 08.07.2025 | 195,32 | 200,00 | 195,32 | 198,10 | 1,38% | 305,00 |
| 07.07.2025 | 197,40 | 197,40 | 194,60 | 195,40 | -1,25% | 269,00 |
| 04.07.2025 | 196,40 | 198,66 | 194,22 | 197,88 | -0,41% | 1.121,00 |
| 03.07.2025 | 204,55 | 204,80 | 198,70 | 198,70 | -1,90% | 604,00 |
| 02.07.2025 | 199,06 | 203,50 | 196,08 | 202,55 | 3,47% | 1.724,00 |
| 01.07.2025 | 184,30 | 195,76 | 184,30 | 195,76 | 5,76% | 1.095,00 |
| 30.06.2025 | 185,66 | 187,74 | 184,70 | 185,10 | 0,34% | 997,00 |
| 27.06.2025 | 179,18 | 185,00 | 179,18 | 184,48 | 5,86% | 1.136,00 |
| 26.06.2025 | 177,00 | 177,58 | 173,98 | 174,26 | -1,54% | 947,00 |
| 25.06.2025 | 179,22 | 179,52 | 176,98 | 176,98 | -2,07% | 716,00 |
| 24.06.2025 | 183,22 | 183,42 | 176,64 | 180,72 | 2,64% | 1.875,00 |
| 23.06.2025 | 178,06 | 178,22 | 172,70 | 176,08 | -1,77% | 793,00 |
| 20.06.2025 | 179,88 | 180,78 | 179,02 | 179,26 | 2,28% | 140,00 |
| 19.06.2025 | 178,14 | 178,66 | 172,62 | 175,26 | -2,85% | 1.413,00 |
| 18.06.2025 | 186,04 | 186,22 | 177,76 | 180,40 | -2,49% | 1.356,00 |