265,250€
0,59%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 266,90 | 266,90 | 261,25 | 263,70 | 2,69% | 669,00 |
| 31.03.2026 | 251,55 | 256,80 | 251,55 | 256,80 | 0,04% | 883,00 |
| 30.03.2026 | 247,40 | 256,70 | 247,40 | 256,70 | 3,49% | 595,00 |
| 27.03.2026 | 249,80 | 249,80 | 246,10 | 248,05 | -1,78% | 749,00 |
| 26.03.2026 | 252,35 | 259,40 | 252,35 | 252,55 | 0,32% | 810,00 |
| 25.03.2026 | 252,45 | 254,60 | 249,85 | 251,75 | 1,78% | 753,00 |
| 24.03.2026 | 249,25 | 251,10 | 245,80 | 247,35 | 0,73% | 1.183,00 |
| 23.03.2026 | 230,80 | 249,05 | 230,80 | 245,55 | 4,76% | 2.017,00 |
| 20.03.2026 | 236,40 | 236,40 | 231,95 | 234,40 | 0,45% | 942,00 |
| 19.03.2026 | 237,50 | 237,90 | 232,35 | 233,35 | -4,01% | 713,00 |
| 18.03.2026 | 250,05 | 250,45 | 241,70 | 243,10 | -1,92% | 143,00 |
| 17.03.2026 | 247,90 | 248,40 | 244,45 | 247,85 | -0,96% | 417,00 |
| 16.03.2026 | 251,85 | 251,85 | 246,30 | 250,25 | 0,50% | 255,00 |
| 13.03.2026 | 250,00 | 253,70 | 246,65 | 249,00 | -2,89% | 632,00 |
| 12.03.2026 | 254,25 | 257,30 | 253,05 | 256,40 | -1,18% | 190,00 |
| 11.03.2026 | 258,05 | 261,35 | 258,05 | 259,45 | -1,31% | 257,00 |
| 10.03.2026 | 262,55 | 263,90 | 261,70 | 262,90 | 3,20% | 174,00 |
| 09.03.2026 | 249,00 | 254,75 | 248,75 | 254,75 | -0,91% | 999,00 |
| 06.03.2026 | 260,25 | 262,50 | 254,45 | 257,10 | -0,31% | 917,00 |
| 05.03.2026 | 255,30 | 262,60 | 254,95 | 257,90 | 0,47% | 846,00 |
| 04.03.2026 | 254,65 | 256,95 | 252,25 | 256,70 | 1,00% | 1.029,00 |
| 03.03.2026 | 265,80 | 266,10 | 252,95 | 254,15 | -6,30% | 1.099,00 |
| 02.03.2026 | 278,25 | 278,25 | 268,45 | 271,25 | -5,21% | 748,00 |
| 27.02.2026 | 286,35 | 293,90 | 284,15 | 286,15 | -0,87% | 597,00 |
| 26.02.2026 | 290,55 | 290,55 | 285,80 | 288,65 | 0,50% | 170,00 |
| 25.02.2026 | 280,95 | 287,60 | 280,80 | 287,20 | 0,74% | 204,00 |
| 24.02.2026 | 290,15 | 291,20 | 285,10 | 285,10 | -0,40% | 520,00 |
| 23.02.2026 | 277,05 | 290,10 | 277,05 | 286,25 | 2,75% | 567,00 |
| 20.02.2026 | 280,70 | 282,20 | 275,35 | 278,60 | 1,35% | 631,00 |
| 19.02.2026 | 273,50 | 274,90 | 270,00 | 274,90 | -0,52% | 373,00 |
| 18.02.2026 | 273,00 | 276,45 | 273,00 | 276,35 | 1,23% | 260,00 |
| 17.02.2026 | 272,90 | 274,15 | 271,95 | 273,00 | 1,00% | 361,00 |
| 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 |