273,925€
1,34%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 281,10 | 283,70 | 270,30 | 270,30 | -4,96% | 389,00 |
| 13.02.2026 | 278,75 | 286,35 | 278,75 | 284,40 | 1,10% | 1.378,00 |
| 12.02.2026 | 284,60 | 284,60 | 278,60 | 281,30 | 0,68% | 497,00 |
| 11.02.2026 | 285,15 | 286,75 | 277,95 | 279,40 | -2,78% | 1.106,00 |
| 10.02.2026 | 289,05 | 296,05 | 277,45 | 287,40 | 10,92% | 4.267,00 |
| 09.02.2026 | 264,40 | 265,95 | 259,10 | 259,10 | 0,29% | 690,00 |
| 06.02.2026 | 248,95 | 258,35 | 245,55 | 258,35 | -0,33% | 1.004,00 |
| 05.02.2026 | 264,50 | 264,50 | 257,50 | 259,20 | -1,87% | 550,00 |
| 04.02.2026 | 260,00 | 265,20 | 260,00 | 264,15 | 2,21% | 142,00 |
| 03.02.2026 | 260,95 | 260,95 | 257,60 | 258,45 | -0,14% | 1.260,00 |
| 02.02.2026 | 264,10 | 264,10 | 258,80 | 258,80 | -2,08% | 217,00 |
| 30.01.2026 | 263,75 | 265,60 | 263,35 | 264,30 | 0,70% | 444,00 |
| 29.01.2026 | 268,80 | 268,85 | 261,30 | 262,45 | -1,54% | 178,00 |
| 28.01.2026 | 260,95 | 268,45 | 259,30 | 266,55 | -2,98% | 2.185,00 |
| 27.01.2026 | 278,05 | 278,05 | 273,05 | 274,75 | 0,79% | 500,00 |
| 26.01.2026 | 274,65 | 275,55 | 272,60 | 272,60 | -0,96% | 167,00 |
| 23.01.2026 | 277,15 | 277,80 | 275,25 | 275,25 | -1,82% | 96,00 |
| 22.01.2026 | 281,00 | 282,45 | 278,35 | 280,35 | 2,09% | 898,00 |
| 21.01.2026 | 273,20 | 276,40 | 272,30 | 274,60 | 1,82% | 1.644,00 |
| 20.01.2026 | 271,05 | 271,85 | 266,40 | 269,70 | -2,53% | 2.410,00 |
| 19.01.2026 | 280,10 | 280,95 | 275,60 | 276,70 | -4,07% | 1.352,00 |
| 16.01.2026 | 301,20 | 301,20 | 287,80 | 288,45 | -4,28% | 1.583,00 |
| 15.01.2026 | 316,80 | 316,80 | 299,80 | 301,35 | -3,21% | 912,00 |
| 14.01.2026 | 315,45 | 318,10 | 308,50 | 311,35 | 0,76% | 244,00 |
| 13.01.2026 | 311,65 | 315,10 | 308,40 | 309,00 | -1,70% | 243,00 |
| 12.01.2026 | 314,70 | 320,15 | 313,40 | 314,35 | -0,88% | 116,00 |
| 09.01.2026 | 314,30 | 320,00 | 314,30 | 317,15 | 2,31% | 494,00 |
| 08.01.2026 | 301,70 | 310,00 | 301,70 | 310,00 | 1,94% | 341,00 |
| 07.01.2026 | 310,95 | 310,95 | 298,65 | 304,10 | -3,57% | 166,00 |
| 06.01.2026 | 305,70 | 317,20 | 305,70 | 315,35 | 3,48% | 187,00 |
| 05.01.2026 | 306,00 | 310,25 | 300,75 | 304,75 | -0,03% | 491,00 |
| 02.01.2026 | 303,90 | 305,40 | 303,50 | 304,85 | 1,11% | 136,00 |
| 30.12.2025 | 300,00 | 301,50 | 299,90 | 301,50 | 0,84% | 254,00 |
| 29.12.2025 | 303,50 | 303,50 | 299,00 | 299,00 | -0,25% | 254,00 |
| 23.12.2025 | 303,55 | 303,95 | 299,70 | 299,75 | -1,69% | 98,00 |
| 22.12.2025 | 303,40 | 304,90 | 303,25 | 304,90 | 0,74% | 371,00 |
| 19.12.2025 | 308,55 | 308,55 | 299,75 | 302,65 | -2,54% | 800,00 |
| 18.12.2025 | 309,05 | 312,35 | 305,65 | 310,55 | -0,69% | 433,00 |
| 17.12.2025 | 307,55 | 315,00 | 306,90 | 312,70 | 1,02% | 647,00 |
| 16.12.2025 | 305,50 | 309,55 | 305,50 | 309,55 | 1,89% | 115,00 |
| 15.12.2025 | 299,20 | 306,70 | 299,20 | 303,80 | 2,57% | 471,00 |
| 12.12.2025 | 295,00 | 298,10 | 293,75 | 296,20 | 1,40% | 381,00 |
| 11.12.2025 | 288,55 | 292,10 | 285,85 | 292,10 | 1,13% | 145,00 |
| 10.12.2025 | 286,00 | 290,25 | 284,05 | 288,85 | 0,89% | 458,00 |
| 09.12.2025 | 292,05 | 292,05 | 283,85 | 286,30 | -2,00% | 953,00 |
| 08.12.2025 | 294,65 | 294,65 | 291,50 | 292,15 | -1,22% | 131,00 |
| 05.12.2025 | 296,30 | 298,40 | 294,30 | 295,75 | 0,10% | 40,00 |
| 04.12.2025 | 292,05 | 295,45 | 291,05 | 295,45 | 0,61% | 235,00 |
| 03.12.2025 | 289,10 | 293,70 | 287,95 | 293,65 | -0,31% | 417,00 |
| 02.12.2025 | 297,70 | 298,80 | 294,55 | 294,55 | -1,65% | 712,00 |
| 01.12.2025 | 291,30 | 299,50 | 291,30 | 299,50 | 2,29% | 573,00 |
| 28.11.2025 | 298,30 | 298,30 | 292,80 | 292,80 | -1,15% | 694,00 |
| 27.11.2025 | 298,35 | 298,75 | 296,20 | 296,20 | -0,87% | 171,00 |
| 26.11.2025 | 301,55 | 302,00 | 298,80 | 298,80 | 0,15% | 635,00 |
| 25.11.2025 | 297,60 | 299,40 | 295,25 | 298,35 | 0,95% | 668,00 |
| 24.11.2025 | 295,95 | 298,10 | 294,50 | 295,55 | -0,22% | 266,00 |
| 21.11.2025 | 289,60 | 300,35 | 289,60 | 296,20 | 0,63% | 407,00 |
| 20.11.2025 | 302,00 | 302,00 | 294,35 | 294,35 | -0,93% | 158,00 |
| 19.11.2025 | 304,90 | 304,90 | 297,10 | 297,10 | -3,87% | 1.228,00 |
| 18.11.2025 | 307,55 | 309,40 | 305,95 | 309,05 | -1,51% | 1.257,00 |
| 17.11.2025 | 317,00 | 317,00 | 313,80 | 313,80 | -1,95% | 96,00 |
| 14.11.2025 | 321,35 | 321,35 | 314,00 | 320,05 | -0,42% | 372,00 |
| 13.11.2025 | 318,00 | 324,90 | 318,00 | 321,40 | 2,34% | 310,00 |
| 12.11.2025 | 318,05 | 319,50 | 314,05 | 314,05 | -0,87% | 643,00 |
| 11.11.2025 | 314,30 | 317,10 | 314,30 | 316,80 | 2,06% | 354,00 |
| 10.11.2025 | 307,35 | 310,40 | 306,75 | 310,40 | 3,54% | 1.009,00 |
| 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 |