165,000€
0,01%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 173,65 | 176,16 | 161,51 | 161,61 | -2,04% | 110,00 |
| 09.04.2025 | 160,00 | 164,98 | 157,62 | 164,98 | 1,26% | 176,00 |
| 08.04.2025 | 170,32 | 170,50 | 162,32 | 162,92 | -4,16% | 1.134,00 |
| 07.04.2025 | 163,90 | 170,00 | 153,54 | 170,00 | 0,59% | 164,00 |
| 04.04.2025 | 179,00 | 179,96 | 169,00 | 169,00 | -8,89% | 161,00 |
| 03.04.2025 | 190,00 | 190,00 | 185,22 | 185,50 | -3,43% | 110,00 |
| 02.04.2025 | 190,62 | 192,98 | 190,62 | 192,08 | -0,08% | 34,00 |
| 01.04.2025 | 191,90 | 192,24 | 190,78 | 192,24 | 0,65% | 343,00 |
| 31.03.2025 | 197,42 | 197,42 | 190,82 | 191,00 | -5,28% | 51,00 |
| 28.03.2025 | 201,65 | 201,65 | 201,65 | 201,65 | 1,19% | - |
| 27.03.2025 | 199,66 | 199,66 | 199,28 | 199,28 | -1,81% | 20,00 |
| 26.03.2025 | 200,45 | 203,10 | 200,45 | 202,95 | 0,59% | 37,00 |
| 25.03.2025 | 203,40 | 203,40 | 201,75 | 201,75 | -0,66% | 10,00 |
| 24.03.2025 | 209,00 | 209,00 | 200,85 | 203,10 | -2,29% | 265,00 |
| 21.03.2025 | 211,00 | 211,00 | 207,85 | 207,85 | -1,12% | 40,00 |
| 20.03.2025 | 214,10 | 214,10 | 210,20 | 210,20 | -2,23% | 108,00 |
| 19.03.2025 | 216,95 | 216,95 | 213,00 | 215,00 | -0,56% | 178,00 |
| 18.03.2025 | 218,75 | 218,75 | 215,95 | 216,20 | -1,14% | 84,00 |
| 17.03.2025 | 225,20 | 229,00 | 217,45 | 218,70 | -2,08% | 444,00 |
| 14.03.2025 | 233,00 | 233,00 | 216,40 | 223,35 | -7,80% | 1.893,00 |
| 13.03.2025 | 247,75 | 247,75 | 242,25 | 242,25 | -3,16% | 20,00 |
| 12.03.2025 | 253,60 | 253,60 | 249,70 | 250,15 | -1,24% | 33,00 |
| 11.03.2025 | 255,50 | 257,25 | 249,85 | 253,30 | -0,04% | 92,00 |
| 10.03.2025 | 248,20 | 256,00 | 248,20 | 253,40 | 2,18% | 132,00 |
| 07.03.2025 | 257,15 | 257,15 | 248,00 | 248,00 | -3,65% | 400,00 |
| 06.03.2025 | 261,00 | 261,00 | 256,40 | 257,40 | -0,79% | 1.384,00 |
| 05.03.2025 | 261,25 | 262,55 | 259,25 | 259,45 | 2,27% | 659,00 |
| 04.03.2025 | 266,00 | 266,00 | 253,70 | 253,70 | -7,00% | 624,00 |
| 03.03.2025 | 272,80 | 272,90 | 270,00 | 272,80 | 0,29% | 648,00 |
| 28.02.2025 | 270,05 | 276,00 | 268,20 | 272,00 | -1,07% | 774,00 |
| 27.02.2025 | 274,95 | 274,95 | 274,95 | 274,95 | -0,99% | 8,00 |
| 26.02.2025 | 274,00 | 278,25 | 274,00 | 277,70 | 2,62% | 51,00 |
| 25.02.2025 | 272,30 | 272,40 | 270,60 | 270,60 | -0,93% | 408,00 |
| 24.02.2025 | 273,15 | 279,50 | 273,00 | 273,15 | 0,05% | 745,00 |
| 21.02.2025 | 270,45 | 273,00 | 270,45 | 273,00 | -1,71% | 77,00 |
| 20.02.2025 | 270,15 | 277,75 | 270,15 | 277,75 | 2,60% | 50,00 |
| 19.02.2025 | 273,75 | 273,75 | 268,80 | 270,70 | -1,80% | 109,00 |
| 18.02.2025 | 280,25 | 280,25 | 273,75 | 275,65 | -1,57% | 493,00 |
| 17.02.2025 | 279,65 | 280,05 | 278,75 | 280,05 | 0,02% | 362,00 |
| 14.02.2025 | 273,95 | 282,85 | 273,95 | 280,00 | 1,60% | 206,00 |
| 13.02.2025 | 268,00 | 275,90 | 268,00 | 275,60 | 3,86% | 564,00 |
| 12.02.2025 | 248,75 | 265,35 | 248,75 | 265,35 | 7,00% | 233,00 |
| 11.02.2025 | 242,00 | 250,70 | 242,00 | 248,00 | 1,79% | 37,00 |
| 10.02.2025 | 244,00 | 244,00 | 240,40 | 243,65 | 0,95% | 40,00 |
| 07.02.2025 | 251,80 | 251,80 | 241,35 | 241,35 | -1,07% | 12,00 |
| 06.02.2025 | 245,35 | 245,35 | 243,95 | 243,95 | -0,31% | 10,00 |
| 05.02.2025 | 247,00 | 247,00 | 244,70 | 244,70 | -1,33% | 4,00 |
| 04.02.2025 | 243,95 | 248,00 | 243,95 | 248,00 | 1,45% | 55,00 |
| 03.02.2025 | 246,00 | 246,95 | 243,75 | 244,45 | -3,57% | 127,00 |
| 31.01.2025 | 257,00 | 257,00 | 253,50 | 253,50 | -1,17% | 250,00 |
| 30.01.2025 | 246,15 | 256,50 | 246,15 | 256,50 | 4,95% | 30,00 |
| 29.01.2025 | 256,00 | 256,00 | 239,10 | 244,40 | -5,09% | 35,00 |
| 28.01.2025 | 263,05 | 263,85 | 257,50 | 257,50 | -1,96% | 228,00 |
| 27.01.2025 | 253,00 | 262,65 | 253,00 | 262,65 | -1,70% | 196,00 |
| 24.01.2025 | 251,00 | 269,10 | 251,00 | 267,20 | 7,96% | 50,00 |
| 23.01.2025 | 244,90 | 247,50 | 244,00 | 247,50 | 1,02% | 290,00 |
| 22.01.2025 | 249,80 | 249,80 | 245,00 | 245,00 | -1,13% | 59,00 |
| 21.01.2025 | 245,00 | 248,40 | 245,00 | 247,80 | -0,04% | 42,00 |
| 20.01.2025 | 244,50 | 247,90 | 241,15 | 247,90 | 2,18% | 88,00 |
| 17.01.2025 | 237,95 | 242,60 | 237,00 | 242,60 | 1,51% | 20,00 |
| 16.01.2025 | 233,00 | 244,85 | 233,00 | 239,00 | 6,41% | 506,00 |
| 15.01.2025 | 220,80 | 224,60 | 219,70 | 224,60 | 1,86% | 260,00 |
| 14.01.2025 | 230,00 | 230,00 | 220,50 | 220,50 | -3,73% | 13,00 |
| 13.01.2025 | 226,45 | 229,05 | 226,45 | 229,05 | -1,27% | 1.077,00 |
| 10.01.2025 | 228,00 | 232,00 | 228,00 | 232,00 | 1,29% | 125,00 |
| 09.01.2025 | 225,50 | 229,05 | 225,50 | 229,05 | 0,95% | 3,00 |
| 08.01.2025 | 235,95 | 235,95 | 226,90 | 226,90 | -0,87% | 55,00 |
| 07.01.2025 | 228,90 | 228,90 | 228,90 | 228,90 | -2,16% | - |
| 06.01.2025 | 227,00 | 234,95 | 227,00 | 233,95 | 3,29% | 127,00 |
| 03.01.2025 | 235,10 | 235,10 | 222,00 | 226,50 | -5,07% | 324,00 |
| 02.01.2025 | 238,60 | 238,60 | 238,60 | 238,60 | 0,34% | 1,00 |
| 30.12.2024 | 235,75 | 237,80 | 235,75 | 237,80 | 0,34% | 50,00 |
| 27.12.2024 | 233,90 | 237,00 | 233,90 | 237,00 | 0,17% | 24,00 |
| 23.12.2024 | 233,60 | 236,60 | 233,15 | 236,60 | 2,18% | 114,00 |
| 20.12.2024 | 232,20 | 232,20 | 231,55 | 231,55 | -1,43% | 5,00 |
| 19.12.2024 | 232,00 | 234,90 | 231,40 | 234,90 | -1,72% | 64,00 |
| 18.12.2024 | 239,00 | 239,00 | 239,00 | 239,00 | 0,10% | 40,00 |
| 17.12.2024 | 238,05 | 238,75 | 237,95 | 238,75 | -0,50% | 122,00 |
| 16.12.2024 | 243,45 | 243,45 | 239,05 | 239,95 | -2,30% | 133,00 |
| 13.12.2024 | 241,85 | 245,60 | 241,85 | 245,60 | 1,49% | 14,00 |
| 12.12.2024 | 241,40 | 245,00 | 241,40 | 242,00 | 1,15% | 122,00 |
| 11.12.2024 | 241,85 | 241,85 | 238,50 | 239,25 | -1,03% | 95,00 |
| 10.12.2024 | 243,10 | 243,10 | 241,65 | 241,75 | -1,63% | 123,00 |
| 09.12.2024 | 237,00 | 248,20 | 237,00 | 245,75 | 3,39% | 371,00 |
| 06.12.2024 | 225,00 | 239,35 | 225,00 | 237,70 | 5,48% | 49,00 |
| 05.12.2024 | 224,00 | 227,40 | 224,00 | 225,35 | 0,60% | 2.816,00 |
| 04.12.2024 | 221,20 | 226,45 | 221,20 | 224,00 | 0,90% | 125,00 |
| 03.12.2024 | 222,40 | 226,30 | 222,00 | 222,00 | 0,25% | 434,00 |
| 02.12.2024 | 217,00 | 222,85 | 217,00 | 221,45 | 0,59% | 91,00 |
| 29.11.2024 | 218,60 | 220,15 | 218,60 | 220,15 | -0,43% | 52,00 |
| 28.11.2024 | 221,20 | 221,30 | 220,50 | 221,10 | -1,91% | 113,00 |
| 27.11.2024 | 228,00 | 228,00 | 225,40 | 225,40 | 2,36% | 57,00 |
| 26.11.2024 | 220,85 | 220,85 | 218,30 | 220,20 | -0,81% | 33,00 |
| 25.11.2024 | 211,35 | 222,00 | 211,35 | 222,00 | 5,71% | 93,00 |
| 22.11.2024 | 206,50 | 211,35 | 206,50 | 210,00 | 0,82% | 57,00 |
| 21.11.2024 | 215,85 | 215,85 | 208,30 | 208,30 | -2,66% | 9,00 |
| 20.11.2024 | 214,60 | 219,15 | 214,00 | 214,00 | 0,47% | 5,00 |
| 19.11.2024 | 218,35 | 218,35 | 213,00 | 213,00 | -5,08% | 5,00 |
| 18.11.2024 | 224,40 | 224,40 | 224,40 | 224,40 | 0,02% | 40,00 |
| 15.11.2024 | 219,00 | 224,35 | 219,00 | 224,35 | 1,42% | 24,00 |