191,370€
0,19%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 192,14 | 192,80 | 190,58 | 191,84 | 0,44% | 874,00 |
| 31.03.2025 | 195,96 | 197,30 | 190,54 | 191,00 | -4,36% | 1.763,00 |
| 28.03.2025 | 199,62 | 202,00 | 199,42 | 199,70 | -1,53% | 357,00 |
| 27.03.2025 | 200,85 | 203,50 | 200,85 | 202,80 | 0,02% | 939,00 |
| 26.03.2025 | 201,60 | 204,10 | 199,90 | 202,75 | 0,67% | 366,00 |
| 25.03.2025 | 202,90 | 204,90 | 200,40 | 201,40 | -0,62% | 1.112,00 |
| 24.03.2025 | 204,65 | 205,55 | 199,30 | 202,65 | -2,01% | 838,00 |
| 21.03.2025 | 207,80 | 208,20 | 202,20 | 206,80 | -1,66% | 1.696,00 |
| 20.03.2025 | 214,75 | 214,75 | 210,30 | 210,30 | -2,05% | 326,00 |
| 19.03.2025 | 216,00 | 216,45 | 213,00 | 214,70 | -1,13% | 1.609,00 |
| 18.03.2025 | 218,70 | 218,70 | 215,00 | 217,15 | -0,16% | 944,00 |
| 17.03.2025 | 221,25 | 221,75 | 217,40 | 217,50 | -2,68% | 1.005,00 |
| 14.03.2025 | 224,00 | 227,35 | 216,05 | 223,50 | -10,51% | 5.505,00 |
| 13.03.2025 | 247,05 | 251,55 | 243,15 | 249,75 | -0,02% | 548,00 |
| 12.03.2025 | 252,90 | 252,90 | 244,95 | 249,80 | -0,64% | 498,00 |
| 11.03.2025 | 255,80 | 259,20 | 249,35 | 251,40 | -1,20% | 557,00 |
| 10.03.2025 | 251,60 | 256,75 | 246,90 | 254,45 | 2,39% | 377,00 |
| 07.03.2025 | 255,20 | 255,20 | 242,95 | 248,50 | -4,17% | 443,00 |
| 06.03.2025 | 262,65 | 262,90 | 256,20 | 259,30 | -0,02% | 473,00 |
| 05.03.2025 | 263,45 | 263,85 | 258,40 | 259,35 | 1,61% | 1.126,00 |
| 04.03.2025 | 262,90 | 262,90 | 253,00 | 255,25 | -5,09% | 4.599,00 |
| 03.03.2025 | 270,15 | 273,10 | 268,55 | 268,95 | -0,77% | 435,00 |
| 28.02.2025 | 269,85 | 271,45 | 266,30 | 271,05 | -1,00% | 268,00 |
| 27.02.2025 | 273,80 | 276,50 | 270,00 | 273,80 | -0,98% | 435,00 |
| 26.02.2025 | 279,80 | 280,85 | 276,20 | 276,50 | 1,95% | 325,00 |
| 25.02.2025 | 272,15 | 273,30 | 270,75 | 271,20 | 2,40% | 253,00 |
| 24.02.2025 | 276,20 | 279,00 | 264,85 | 264,85 | -4,39% | 308,00 |
| 21.02.2025 | 271,25 | 277,00 | 270,95 | 277,00 | 2,52% | 155,00 |
| 20.02.2025 | 277,00 | 277,65 | 270,00 | 270,20 | -0,26% | 201,00 |
| 19.02.2025 | 272,70 | 272,70 | 269,05 | 270,90 | -1,60% | 494,00 |
| 18.02.2025 | 275,80 | 276,50 | 273,85 | 275,30 | -1,75% | 177,00 |
| 17.02.2025 | 278,75 | 281,00 | 277,90 | 280,20 | 0,13% | 597,00 |
| 14.02.2025 | 279,50 | 283,10 | 276,75 | 279,85 | 1,56% | 2.939,00 |
| 13.02.2025 | 270,60 | 275,55 | 268,30 | 275,55 | 4,24% | 1.096,00 |
| 12.02.2025 | 254,80 | 266,00 | 254,80 | 264,35 | 5,34% | 1.348,00 |
| 11.02.2025 | 255,00 | 256,95 | 242,45 | 250,95 | 2,58% | 750,00 |
| 10.02.2025 | 241,50 | 244,65 | 241,25 | 244,65 | 1,28% | 342,00 |
| 07.02.2025 | 250,30 | 250,30 | 241,55 | 241,55 | -3,30% | 183,00 |
| 06.02.2025 | 237,60 | 249,80 | 237,60 | 249,80 | 2,23% | 624,00 |
| 05.02.2025 | 249,00 | 249,00 | 243,35 | 244,35 | -1,91% | 301,00 |
| 04.02.2025 | 244,40 | 249,10 | 244,40 | 249,10 | 2,91% | 337,00 |
| 03.02.2025 | 243,15 | 245,70 | 242,05 | 242,05 | -4,97% | 244,00 |
| 31.01.2025 | 256,15 | 257,90 | 252,85 | 254,70 | -0,64% | 602,00 |
| 30.01.2025 | 246,40 | 257,15 | 246,40 | 256,35 | 4,76% | 63,00 |
| 29.01.2025 | 246,05 | 247,55 | 239,50 | 244,70 | -6,78% | 596,00 |
| 28.01.2025 | 263,00 | 264,75 | 261,35 | 262,50 | -0,19% | 332,00 |
| 27.01.2025 | 256,60 | 264,00 | 255,25 | 263,00 | 1,66% | 341,00 |
| 24.01.2025 | 267,55 | 271,15 | 256,50 | 258,70 | 4,50% | 1.571,00 |
| 23.01.2025 | 242,70 | 247,55 | 241,00 | 247,55 | 0,84% | 561,00 |
| 22.01.2025 | 247,40 | 250,00 | 244,75 | 245,50 | -1,21% | 580,00 |
| 21.01.2025 | 247,65 | 248,70 | 246,55 | 248,50 | 0,73% | 176,00 |
| 20.01.2025 | 245,05 | 247,60 | 241,85 | 246,70 | 1,65% | 232,00 |
| 17.01.2025 | 239,35 | 242,70 | 235,85 | 242,70 | 5,06% | 274,00 |
| 16.01.2025 | 240,80 | 244,50 | 231,00 | 231,00 | 3,52% | 2.827,00 |
| 15.01.2025 | 220,40 | 226,05 | 220,00 | 223,15 | 1,43% | 532,00 |
| 14.01.2025 | 229,90 | 229,90 | 220,00 | 220,00 | -0,90% | 125,00 |
| 13.01.2025 | 229,45 | 229,45 | 222,00 | 222,00 | -2,29% | 218,00 |
| 10.01.2025 | 231,85 | 233,55 | 227,20 | 227,20 | -0,68% | 542,00 |
| 09.01.2025 | 223,15 | 229,85 | 222,00 | 228,75 | 1,02% | 793,00 |
| 08.01.2025 | 231,30 | 231,30 | 225,00 | 226,45 | -2,08% | 520,00 |
| 07.01.2025 | 228,80 | 233,40 | 228,80 | 231,25 | 0,72% | 686,00 |
| 06.01.2025 | 226,00 | 235,60 | 225,60 | 229,60 | 2,48% | 324,00 |
| 03.01.2025 | 231,60 | 231,60 | 222,30 | 224,05 | -4,90% | 1.538,00 |
| 02.01.2025 | 240,25 | 240,25 | 231,80 | 235,60 | -0,65% | 208,00 |
| 30.12.2024 | 237,75 | 238,45 | 236,60 | 237,15 | -0,42% | 255,00 |
| 27.12.2024 | 235,30 | 238,30 | 235,30 | 238,15 | 1,19% | 341,00 |
| 23.12.2024 | 233,25 | 236,10 | 233,25 | 235,35 | 0,36% | 520,00 |
| 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 |