234,500€
-0,21%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 231,25 | 235,00 | 229,75 | 234,50 | -0,21% | 376,00 |
| 19.12.2024 | 231,95 | 235,10 | 231,45 | 235,00 | -1,03% | 125,00 |
| 18.12.2024 | 238,10 | 238,30 | 237,00 | 237,45 | -0,50% | 5.084,00 |
| 17.12.2024 | 236,35 | 242,45 | 236,30 | 238,65 | -0,52% | 926,00 |
| 16.12.2024 | 240,65 | 241,85 | 239,25 | 239,90 | -1,80% | 508,00 |
| 13.12.2024 | 241,40 | 245,60 | 241,40 | 244,30 | 0,95% | 634,00 |
| 12.12.2024 | 242,60 | 243,25 | 239,85 | 242,00 | 0,85% | 496,00 |
| 11.12.2024 | 237,90 | 241,70 | 237,75 | 239,95 | -0,33% | 506,00 |
| 10.12.2024 | 242,20 | 244,50 | 239,55 | 240,75 | -2,23% | 837,00 |
| 09.12.2024 | 243,85 | 249,00 | 243,85 | 246,25 | 3,25% | 1.388,00 |
| 06.12.2024 | 228,70 | 239,70 | 228,70 | 238,50 | 5,98% | 859,00 |
| 05.12.2024 | 225,45 | 225,55 | 223,35 | 225,05 | -0,11% | 119,00 |
| 04.12.2024 | 225,40 | 226,65 | 223,20 | 225,30 | 1,81% | 501,00 |
| 03.12.2024 | 223,80 | 227,40 | 220,75 | 221,30 | -0,63% | 697,00 |
| 02.12.2024 | 216,40 | 224,50 | 216,40 | 222,70 | 0,77% | 671,00 |
| 29.11.2024 | 218,80 | 221,00 | 218,80 | 221,00 | 0,43% | 298,00 |
| 28.11.2024 | 222,20 | 222,45 | 220,05 | 220,05 | -1,06% | 531,00 |
| 27.11.2024 | 222,85 | 222,85 | 219,75 | 222,40 | -0,47% | 183,00 |
| 26.11.2024 | 218,80 | 227,90 | 218,10 | 223,45 | 0,65% | 497,00 |
| 25.11.2024 | 218,50 | 222,00 | 216,95 | 222,00 | 5,51% | 822,00 |
| 22.11.2024 | 212,25 | 212,25 | 208,55 | 210,40 | 0,89% | 1.055,00 |
| 21.11.2024 | 210,80 | 211,85 | 206,80 | 208,55 | -3,09% | 826,00 |
| 20.11.2024 | 219,05 | 220,60 | 215,20 | 215,20 | 0,00% | 205,00 |
| 19.11.2024 | 218,55 | 218,55 | 212,80 | 215,20 | -2,27% | 786,00 |
| 18.11.2024 | 224,80 | 224,80 | 220,20 | 220,20 | -1,10% | 232,00 |
| 15.11.2024 | 221,40 | 224,00 | 221,40 | 222,65 | 0,56% | 499,00 |
| 14.11.2024 | 210,90 | 222,40 | 210,90 | 221,40 | 4,21% | 1.085,00 |
| 13.11.2024 | 211,45 | 213,70 | 210,70 | 212,45 | 0,73% | 365,00 |
| 12.11.2024 | 218,60 | 219,00 | 209,00 | 210,90 | -5,93% | 1.882,00 |
| 11.11.2024 | 222,50 | 224,80 | 221,00 | 224,20 | 1,72% | 581,00 |
| 08.11.2024 | 230,35 | 232,40 | 220,40 | 220,40 | -8,30% | 669,00 |
| 07.11.2024 | 231,50 | 241,40 | 231,50 | 240,35 | 4,34% | 847,00 |
| 06.11.2024 | 234,30 | 241,50 | 228,75 | 230,35 | -0,07% | 1.483,00 |
| 05.11.2024 | 233,25 | 233,35 | 229,15 | 230,50 | -1,33% | 592,00 |
| 04.11.2024 | 231,00 | 236,30 | 231,00 | 233,60 | 1,37% | 816,00 |
| 01.11.2024 | 228,45 | 231,60 | 227,95 | 230,45 | 0,81% | 212,00 |
| 31.10.2024 | 230,65 | 230,65 | 228,15 | 228,60 | -0,28% | 231,00 |
| 30.10.2024 | 233,70 | 233,70 | 226,00 | 229,25 | -3,23% | 1.074,00 |
| 29.10.2024 | 242,00 | 244,50 | 236,60 | 236,90 | -1,39% | 219,00 |
| 28.10.2024 | 240,00 | 242,45 | 238,55 | 240,25 | 2,15% | 1.591,00 |
| 25.10.2024 | 236,85 | 236,85 | 234,95 | 235,20 | -0,19% | 49,00 |
| 24.10.2024 | 236,40 | 237,90 | 229,50 | 235,65 | 1,77% | 336,00 |
| 23.10.2024 | 234,55 | 234,55 | 230,45 | 231,55 | -1,22% | 655,00 |
| 22.10.2024 | 234,10 | 235,20 | 233,10 | 234,40 | 0,82% | 257,00 |
| 21.10.2024 | 234,30 | 237,85 | 232,50 | 232,50 | -2,58% | 851,00 |
| 18.10.2024 | 235,50 | 243,70 | 235,50 | 238,65 | 3,87% | 1.610,00 |
| 17.10.2024 | 228,10 | 230,65 | 228,10 | 229,75 | 0,81% | 401,00 |
| 16.10.2024 | 219,80 | 228,55 | 218,75 | 227,90 | -0,98% | 2.079,00 |
| 15.10.2024 | 230,65 | 231,85 | 225,70 | 230,15 | -0,07% | 1.011,00 |
| 14.10.2024 | 235,80 | 235,80 | 228,70 | 230,30 | -3,60% | 1.709,00 |
| 11.10.2024 | 240,45 | 241,40 | 238,90 | 238,90 | -0,42% | 24,00 |
| 10.10.2024 | 238,05 | 240,20 | 238,05 | 239,90 | -0,27% | 77,00 |
| 09.10.2024 | 238,80 | 240,90 | 238,80 | 240,55 | 1,88% | 429,00 |
| 08.10.2024 | 235,05 | 236,45 | 229,20 | 236,10 | -4,64% | 746,00 |
| 07.10.2024 | 241,00 | 248,55 | 239,50 | 247,60 | 4,56% | 1.021,00 |
| 04.10.2024 | 238,10 | 238,30 | 235,60 | 236,80 | -0,59% | 679,00 |
| 03.10.2024 | 241,65 | 241,65 | 237,40 | 238,20 | -2,10% | 388,00 |
| 02.10.2024 | 250,35 | 250,65 | 242,75 | 243,30 | -2,50% | 470,00 |
| 01.10.2024 | 251,55 | 254,95 | 248,40 | 249,55 | -2,84% | 1.769,00 |
| 30.09.2024 | 266,55 | 268,00 | 256,05 | 256,85 | -4,04% | 813,00 |
| 27.09.2024 | 259,95 | 267,65 | 258,60 | 267,65 | 6,55% | 2.305,00 |
| 26.09.2024 | 238,05 | 253,45 | 238,05 | 251,20 | 9,62% | 1.016,00 |
| 25.09.2024 | 227,55 | 231,25 | 227,55 | 229,15 | -0,07% | 258,00 |
| 24.09.2024 | 230,50 | 234,40 | 229,20 | 229,30 | 3,43% | 712,00 |
| 23.09.2024 | 220,80 | 221,70 | 218,65 | 221,70 | -1,62% | 1.464,00 |
| 20.09.2024 | 228,30 | 228,40 | 225,00 | 225,35 | -3,22% | 626,00 |
| 19.09.2024 | 230,95 | 232,90 | 229,70 | 232,85 | 2,58% | 645,00 |
| 18.09.2024 | 227,80 | 228,30 | 226,65 | 227,00 | -1,26% | 1.079,00 |
| 17.09.2024 | 226,45 | 231,80 | 226,45 | 229,90 | 1,93% | 755,00 |
| 16.09.2024 | 227,45 | 228,80 | 225,00 | 225,55 | -1,46% | 252,00 |
| 13.09.2024 | 230,25 | 230,80 | 228,65 | 228,90 | 0,48% | 310,00 |
| 12.09.2024 | 231,15 | 231,15 | 226,50 | 227,80 | -0,98% | 735,00 |
| 11.09.2024 | 232,90 | 233,00 | 229,85 | 230,05 | 0,41% | 926,00 |
| 10.09.2024 | 229,40 | 230,10 | 226,55 | 229,10 | -0,39% | 606,00 |
| 09.09.2024 | 232,30 | 232,30 | 226,10 | 230,00 | -2,73% | 623,00 |
| 06.09.2024 | 245,00 | 245,00 | 236,45 | 236,45 | -3,39% | 1.224,00 |
| 05.09.2024 | 246,25 | 247,50 | 244,75 | 244,75 | -1,43% | 171,00 |
| 04.09.2024 | 249,90 | 249,90 | 246,70 | 248,30 | -2,21% | 701,00 |
| 03.09.2024 | 257,25 | 259,05 | 253,80 | 253,90 | -1,05% | 443,00 |
| 02.09.2024 | 255,90 | 257,70 | 251,55 | 256,60 | -0,89% | 696,00 |
| 30.08.2024 | 260,85 | 261,00 | 258,75 | 258,90 | 0,17% | 45,00 |
| 29.08.2024 | 259,75 | 260,55 | 256,90 | 258,45 | 0,56% | 385,00 |
| 28.08.2024 | 260,55 | 260,55 | 256,40 | 257,00 | -1,13% | 1.293,00 |
| 27.08.2024 | 263,55 | 264,15 | 259,45 | 259,95 | -0,06% | 203,00 |
| 26.08.2024 | 261,00 | 261,25 | 260,10 | 260,10 | 0,00% | 136,00 |
| 23.08.2024 | 261,75 | 261,75 | 258,55 | 260,10 | 0,02% | 1.158,00 |
| 22.08.2024 | 262,00 | 262,00 | 259,50 | 260,05 | 0,42% | 274,00 |
| 21.08.2024 | 258,00 | 259,35 | 258,00 | 258,95 | 0,33% | 32,00 |
| 20.08.2024 | 260,65 | 260,65 | 256,75 | 258,10 | -1,21% | 616,00 |
| 19.08.2024 | 262,35 | 262,40 | 261,25 | 261,25 | 2,63% | 891,00 |
| 16.08.2024 | 255,35 | 257,25 | 254,25 | 254,55 | -0,57% | 71,00 |
| 15.08.2024 | 251,45 | 260,40 | 250,35 | 256,00 | 1,83% | 1.582,00 |
| 14.08.2024 | 253,00 | 254,40 | 251,40 | 251,40 | -0,34% | 669,00 |
| 13.08.2024 | 249,60 | 252,30 | 247,30 | 252,25 | 1,00% | 414,00 |
| 12.08.2024 | 255,40 | 255,40 | 248,90 | 249,75 | -1,90% | 584,00 |
| 09.08.2024 | 258,50 | 261,85 | 254,10 | 254,60 | -1,85% | 572,00 |
| 08.08.2024 | 258,05 | 260,55 | 255,00 | 259,40 | -0,21% | 633,00 |
| 07.08.2024 | 258,15 | 259,95 | 256,00 | 259,95 | 0,46% | 218,00 |
| 06.08.2024 | 264,00 | 264,05 | 257,20 | 258,75 | -2,27% | 1.066,00 |
| 05.08.2024 | 265,05 | 270,00 | 263,90 | 264,75 | -2,67% | 1.163,00 |