211,500€
-2,04%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 212,75 | 212,75 | 212,75 | 212,75 | -1,46% | - |
| 14.08.2025 | 215,90 | 215,90 | 215,90 | 215,90 | 0,33% | 10,00 |
| 13.08.2025 | 212,25 | 215,20 | 212,25 | 215,20 | 1,53% | 15,00 |
| 12.08.2025 | 211,95 | 211,95 | 211,95 | 211,95 | -2,33% | - |
| 11.08.2025 | 217,00 | 217,00 | 217,00 | 217,00 | 1,59% | 9,00 |
| 08.08.2025 | 213,60 | 213,60 | 213,60 | 213,60 | 0,75% | - |
| 07.08.2025 | 209,60 | 212,00 | 209,60 | 212,00 | 0,52% | 50,00 |
| 06.08.2025 | 212,20 | 212,20 | 208,50 | 210,90 | -1,43% | 660,00 |
| 05.08.2025 | 213,95 | 213,95 | 213,95 | 213,95 | -0,02% | 25,00 |
| 04.08.2025 | 216,50 | 216,50 | 212,70 | 214,00 | -0,93% | 144,00 |
| 01.08.2025 | 214,85 | 216,85 | 214,85 | 216,00 | 0,00% | 54,00 |
| 31.07.2025 | 216,25 | 217,40 | 215,50 | 216,00 | 0,12% | 159,00 |
| 30.07.2025 | 216,10 | 222,20 | 215,75 | 215,75 | -0,07% | 45,00 |
| 29.07.2025 | 216,20 | 216,45 | 215,80 | 215,90 | -0,28% | 86,00 |
| 28.07.2025 | 222,65 | 222,65 | 216,50 | 216,50 | -1,37% | 56,00 |
| 25.07.2025 | 210,55 | 220,55 | 210,55 | 219,50 | 2,86% | 79,00 |
| 24.07.2025 | 214,00 | 214,00 | 212,05 | 213,40 | -0,05% | 20,00 |
| 23.07.2025 | 204,20 | 213,50 | 204,20 | 213,50 | 8,80% | 59,00 |
| 22.07.2025 | 196,24 | 196,24 | 196,24 | 196,24 | -0,72% | - |
| 21.07.2025 | 197,38 | 197,66 | 197,38 | 197,66 | 2,29% | 190,00 |
| 18.07.2025 | 193,24 | 193,24 | 193,24 | 193,24 | 1,01% | - |
| 17.07.2025 | 194,78 | 194,78 | 191,30 | 191,30 | -1,01% | 30,00 |
| 16.07.2025 | 195,24 | 195,24 | 190,58 | 193,26 | -2,33% | 90,00 |
| 15.07.2025 | 198,24 | 198,24 | 197,88 | 197,88 | 0,92% | 55,00 |
| 14.07.2025 | 196,08 | 196,08 | 196,08 | 196,08 | -1,37% | - |
| 11.07.2025 | 206,10 | 206,10 | 198,78 | 198,80 | -5,11% | 136,00 |
| 10.07.2025 | 199,16 | 209,50 | 199,16 | 209,50 | 5,73% | 361,00 |
| 09.07.2025 | 198,14 | 198,14 | 198,14 | 198,14 | 0,14% | - |
| 08.07.2025 | 195,42 | 197,86 | 195,42 | 197,86 | 0,53% | 60,00 |
| 07.07.2025 | 199,88 | 199,88 | 194,90 | 196,82 | 0,31% | 122,00 |
| 04.07.2025 | 197,50 | 197,50 | 196,22 | 196,22 | -3,03% | 50,00 |
| 03.07.2025 | 202,95 | 202,95 | 200,15 | 202,35 | -0,05% | 548,00 |
| 02.07.2025 | 195,02 | 203,05 | 195,02 | 202,45 | 4,09% | 100,00 |
| 01.07.2025 | 185,84 | 194,90 | 185,84 | 194,50 | 5,14% | 197,00 |
| 30.06.2025 | 184,00 | 186,18 | 184,00 | 185,00 | 0,54% | 66,00 |
| 27.06.2025 | 175,64 | 185,06 | 175,64 | 184,00 | 3,98% | 65,00 |
| 26.06.2025 | 178,14 | 178,14 | 176,96 | 176,96 | -0,18% | 21,00 |
| 25.06.2025 | 180,92 | 180,92 | 177,28 | 177,28 | -1,87% | 16,00 |
| 24.06.2025 | 178,82 | 182,70 | 178,82 | 180,66 | 2,47% | 56,00 |
| 23.06.2025 | 178,30 | 178,30 | 173,98 | 176,30 | -2,42% | 34,00 |
| 20.06.2025 | 177,90 | 180,68 | 177,90 | 180,68 | 3,17% | 10,00 |
| 19.06.2025 | 180,00 | 180,00 | 174,44 | 175,12 | -2,69% | 27,00 |
| 18.06.2025 | 185,92 | 185,92 | 179,60 | 179,96 | -2,88% | 112,00 |
| 17.06.2025 | 192,10 | 195,50 | 183,74 | 185,30 | -4,65% | 731,00 |
| 16.06.2025 | 181,10 | 195,82 | 181,10 | 194,34 | 13,19% | 579,00 |
| 13.06.2025 | 171,70 | 171,70 | 171,70 | 171,70 | -2,45% | - |
| 12.06.2025 | 178,32 | 178,32 | 174,82 | 176,02 | -3,03% | 30,00 |
| 11.06.2025 | 181,72 | 181,72 | 181,52 | 181,52 | -0,26% | 6,00 |
| 10.06.2025 | 178,04 | 182,00 | 178,04 | 182,00 | 2,25% | 132,00 |
| 09.06.2025 | 173,10 | 178,00 | 173,10 | 178,00 | 2,52% | 2,00 |
| 06.06.2025 | 175,00 | 175,00 | 173,62 | 173,62 | -0,79% | 10,00 |
| 05.06.2025 | 175,30 | 178,00 | 174,92 | 175,00 | 0,30% | 116,00 |
| 04.06.2025 | 171,60 | 174,48 | 171,60 | 174,48 | 2,01% | 10,00 |
| 03.06.2025 | 171,00 | 171,04 | 171,00 | 171,04 | -0,90% | 15,00 |
| 02.06.2025 | 172,60 | 172,60 | 172,60 | 172,60 | -0,78% | 30,00 |
| 30.05.2025 | 173,96 | 173,96 | 173,96 | 173,96 | 0,31% | - |
| 29.05.2025 | 177,10 | 177,10 | 173,42 | 173,42 | -0,37% | 42,00 |
| 28.05.2025 | 175,22 | 175,22 | 174,06 | 174,06 | -0,34% | 30,00 |
| 27.05.2025 | 174,66 | 174,66 | 174,66 | 174,66 | -0,40% | 6,00 |
| 26.05.2025 | 174,00 | 175,36 | 174,00 | 175,36 | 1,13% | 53,00 |
| 23.05.2025 | 175,22 | 175,22 | 168,98 | 173,40 | -1,23% | 118,00 |
| 22.05.2025 | 176,84 | 176,84 | 175,56 | 175,56 | -0,91% | 22,00 |
| 21.05.2025 | 182,72 | 182,72 | 177,18 | 177,18 | -3,26% | 30,00 |
| 20.05.2025 | 177,60 | 183,16 | 173,92 | 183,16 | 3,48% | 325,00 |
| 19.05.2025 | 178,28 | 178,28 | 174,44 | 177,00 | -0,98% | 830,00 |
| 16.05.2025 | 177,06 | 178,76 | 176,60 | 178,76 | 1,58% | 272,00 |
| 15.05.2025 | 184,64 | 184,64 | 175,98 | 175,98 | -5,39% | 184,00 |
| 14.05.2025 | 189,26 | 189,26 | 184,76 | 186,00 | -0,80% | 7,00 |
| 13.05.2025 | 187,50 | 187,50 | 187,50 | 187,50 | 0,36% | - |
| 12.05.2025 | 179,00 | 191,28 | 179,00 | 186,82 | 6,06% | 200,00 |
| 09.05.2025 | 176,14 | 176,14 | 176,14 | 176,14 | 0,48% | - |
| 08.05.2025 | 172,00 | 175,30 | 172,00 | 175,30 | 0,64% | 250,00 |
| 07.05.2025 | 174,86 | 174,86 | 174,18 | 174,18 | -0,47% | 40,00 |
| 06.05.2025 | 176,30 | 176,30 | 174,96 | 175,00 | -0,85% | 35,00 |
| 05.05.2025 | 181,00 | 181,00 | 176,50 | 176,50 | -2,65% | 25,00 |
| 02.05.2025 | 179,00 | 181,42 | 179,00 | 181,30 | 0,80% | 85,00 |
| 30.04.2025 | 178,70 | 179,86 | 178,70 | 179,86 | 1,04% | 10,00 |
| 29.04.2025 | 178,00 | 178,54 | 178,00 | 178,00 | -0,85% | 11,00 |
| 28.04.2025 | 174,74 | 179,52 | 174,74 | 179,52 | 2,85% | 4,00 |
| 25.04.2025 | 172,62 | 174,54 | 172,62 | 174,54 | 0,31% | 27,00 |
| 24.04.2025 | 166,00 | 180,00 | 166,00 | 174,00 | -1,09% | 670,00 |
| 23.04.2025 | 171,24 | 175,92 | 171,24 | 175,92 | 6,71% | 9,00 |
| 22.04.2025 | 163,70 | 164,96 | 163,70 | 164,86 | 2,40% | 2.500,00 |
| 17.04.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -0,72% | - |
| 16.04.2025 | 160,70 | 162,16 | 160,70 | 162,16 | -2,69% | 22,00 |
| 15.04.2025 | 165,68 | 168,78 | 165,68 | 166,64 | 1,01% | 466,00 |
| 14.04.2025 | 171,58 | 171,58 | 164,98 | 164,98 | -0,23% | 94,00 |
| 11.04.2025 | 165,00 | 165,36 | 165,00 | 165,36 | 1,00% | 3,00 |
| 10.04.2025 | 172,46 | 174,90 | 163,72 | 163,72 | -0,76% | 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 |