271,350€
2,36%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 262,50 | 265,80 | 262,00 | 265,10 | 0,68% | 183,00 |
| 23.06.2026 | 264,40 | 267,35 | 263,30 | 263,30 | -1,07% | 365,00 |
| 22.06.2026 | 272,85 | 272,85 | 266,15 | 266,15 | -2,04% | 331,00 |
| 19.06.2026 | 275,30 | 275,85 | 271,50 | 271,70 | -1,84% | 554,00 |
| 18.06.2026 | 264,60 | 276,90 | 264,60 | 276,80 | 4,49% | 489,00 |
| 17.06.2026 | 264,35 | 267,30 | 261,70 | 264,90 | -0,24% | 177,00 |
| 16.06.2026 | 261,75 | 266,45 | 259,75 | 265,55 | 1,10% | 414,00 |
| 15.06.2026 | 279,90 | 279,95 | 262,65 | 262,65 | -2,20% | 1.269,00 |
| 12.06.2026 | 267,85 | 274,00 | 267,75 | 268,55 | 3,63% | 1.577,00 |
| 11.06.2026 | 256,95 | 261,10 | 256,95 | 259,15 | 1,51% | 380,00 |
| 10.06.2026 | 257,00 | 257,00 | 251,05 | 255,30 | -0,04% | 418,00 |
| 09.06.2026 | 249,40 | 260,45 | 249,40 | 255,40 | 2,51% | 503,00 |
| 08.06.2026 | 245,70 | 251,45 | 244,75 | 249,15 | -0,12% | 305,00 |
| 05.06.2026 | 252,15 | 252,15 | 249,45 | 249,45 | 0,34% | 11,00 |
| 04.06.2026 | 245,95 | 253,65 | 245,95 | 248,60 | 1,86% | 235,00 |
| 03.06.2026 | 253,55 | 254,60 | 244,05 | 244,05 | -3,90% | 222,00 |
| 02.06.2026 | 249,00 | 253,95 | 249,00 | 253,95 | 2,40% | 225,00 |
| 01.06.2026 | 255,15 | 255,15 | 247,95 | 248,00 | -2,82% | 657,00 |
| 29.05.2026 | 253,20 | 257,05 | 252,05 | 255,20 | 1,57% | 644,00 |
| 28.05.2026 | 246,95 | 253,00 | 246,95 | 251,25 | 0,36% | 280,00 |
| 27.05.2026 | 253,20 | 253,20 | 249,15 | 250,35 | 4,42% | 422,00 |
| 26.05.2026 | 243,25 | 243,75 | 239,75 | 239,75 | -3,07% | 350,00 |
| 25.05.2026 | 243,95 | 248,55 | 243,95 | 247,35 | 2,13% | 594,00 |
| 22.05.2026 | 244,50 | 244,50 | 241,75 | 242,20 | -0,96% | 405,00 |
| 21.05.2026 | 246,35 | 248,00 | 241,25 | 244,55 | 1,52% | 308,00 |
| 20.05.2026 | 238,80 | 240,90 | 238,80 | 240,90 | -0,06% | 275,00 |
| 19.05.2026 | 243,55 | 243,55 | 241,05 | 241,05 | 0,67% | 321,00 |
| 18.05.2026 | 234,80 | 240,95 | 234,80 | 239,45 | 0,99% | 282,00 |
| 15.05.2026 | 242,25 | 242,25 | 236,70 | 237,10 | -3,07% | 203,00 |
| 14.05.2026 | 241,45 | 244,60 | 238,85 | 244,60 | 1,64% | 54,00 |
| 13.05.2026 | 237,60 | 240,65 | 236,95 | 240,65 | 0,77% | 272,00 |
| 12.05.2026 | 239,45 | 240,55 | 237,40 | 238,80 | 0,13% | 58,00 |
| 11.05.2026 | 243,60 | 243,60 | 237,50 | 238,50 | -3,11% | 586,00 |
| 08.05.2026 | 245,20 | 247,00 | 245,20 | 246,15 | -0,22% | 202,00 |
| 07.05.2026 | 244,40 | 253,85 | 244,40 | 246,70 | 1,82% | 638,00 |
| 06.05.2026 | 231,30 | 242,30 | 231,30 | 242,30 | 6,20% | 1.051,00 |
| 05.05.2026 | 229,00 | 229,20 | 227,20 | 228,15 | 0,66% | 767,00 |
| 04.05.2026 | 229,25 | 230,00 | 225,85 | 226,65 | -2,60% | 1.391,00 |
| 30.04.2026 | 231,10 | 233,10 | 229,95 | 232,70 | 0,17% | 257,00 |
| 29.04.2026 | 234,30 | 234,30 | 230,00 | 232,30 | -1,84% | 930,00 |
| 28.04.2026 | 242,55 | 242,55 | 236,65 | 236,65 | -2,85% | 1.423,00 |
| 27.04.2026 | 240,90 | 243,65 | 240,90 | 243,60 | 1,39% | 619,00 |
| 24.04.2026 | 236,45 | 241,65 | 234,60 | 240,25 | 0,86% | 1.114,00 |
| 23.04.2026 | 237,30 | 240,55 | 233,80 | 238,20 | 0,19% | 368,00 |
| 22.04.2026 | 243,25 | 243,70 | 235,85 | 237,75 | -2,20% | 1.065,00 |
| 21.04.2026 | 245,40 | 247,90 | 243,10 | 243,10 | -2,05% | 890,00 |
| 20.04.2026 | 250,15 | 251,45 | 247,20 | 248,20 | -2,36% | 593,00 |
| 17.04.2026 | 247,90 | 256,70 | 246,25 | 254,20 | 3,17% | 2.712,00 |
| 16.04.2026 | 251,60 | 252,05 | 242,70 | 246,40 | -3,18% | 7.438,00 |
| 15.04.2026 | 252,35 | 257,80 | 250,65 | 254,50 | -9,20% | 3.153,00 |
| 14.04.2026 | 277,20 | 281,95 | 275,80 | 280,30 | 2,94% | 6.356,00 |
| 13.04.2026 | 268,75 | 272,95 | 266,20 | 272,30 | -1,57% | 1.156,00 |
| 10.04.2026 | 277,85 | 281,45 | 275,80 | 276,65 | 0,88% | 627,00 |
| 09.04.2026 | 276,15 | 276,15 | 270,05 | 274,25 | -1,05% | 492,00 |
| 08.04.2026 | 274,65 | 280,00 | 273,35 | 277,15 | 7,57% | 630,00 |
| 07.04.2026 | 265,85 | 267,50 | 256,45 | 257,65 | -2,87% | 863,00 |
| 02.04.2026 | 259,55 | 266,40 | 259,00 | 265,25 | 0,59% | 243,00 |
| 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 |