273,875€
-1,24%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 270,45 | 276,33 | 269,75 | 275,55 | -0,63% | 5,00 |
| 16.02.2026 | 282,80 | 282,80 | 277,30 | 277,30 | -2,01% | 50,00 |
| 13.02.2026 | 281,05 | 286,00 | 279,30 | 283,00 | 0,64% | 125,00 |
| 12.02.2026 | 281,65 | 281,65 | 281,20 | 281,20 | 0,27% | 45,00 |
| 11.02.2026 | 289,15 | 289,15 | 278,90 | 280,45 | -3,39% | 225,00 |
| 10.02.2026 | 270,00 | 294,90 | 270,00 | 290,30 | 11,35% | 674,00 |
| 09.02.2026 | 266,05 | 266,05 | 260,30 | 260,70 | 3,33% | 310,00 |
| 06.02.2026 | 255,45 | 255,45 | 245,55 | 252,30 | -2,40% | 60,00 |
| 05.02.2026 | 263,10 | 265,00 | 258,50 | 258,50 | -0,33% | 195,00 |
| 04.02.2026 | 258,25 | 259,35 | 258,25 | 259,35 | -0,13% | 62,00 |
| 03.02.2026 | 258,95 | 259,70 | 258,95 | 259,70 | 0,41% | 28,00 |
| 02.02.2026 | 257,60 | 262,95 | 257,60 | 258,65 | -1,71% | 197,00 |
| 30.01.2026 | 265,10 | 265,10 | 263,15 | 263,15 | 0,10% | 73,00 |
| 29.01.2026 | 268,55 | 268,55 | 262,90 | 262,90 | -1,15% | 67,00 |
| 28.01.2026 | 270,30 | 270,30 | 259,75 | 265,95 | -3,13% | 272,00 |
| 27.01.2026 | 275,40 | 275,90 | 272,75 | 274,55 | 0,20% | 328,00 |
| 26.01.2026 | 274,40 | 275,00 | 274,00 | 274,00 | -1,92% | 289,00 |
| 23.01.2026 | 279,35 | 279,35 | 279,35 | 279,35 | 0,23% | 26,00 |
| 22.01.2026 | 280,65 | 281,15 | 278,70 | 278,70 | -0,16% | 180,00 |
| 21.01.2026 | 272,95 | 279,15 | 272,15 | 279,15 | 2,65% | 73,00 |
| 20.01.2026 | 275,95 | 275,95 | 267,20 | 271,95 | -2,84% | 286,00 |
| 19.01.2026 | 279,90 | 279,90 | 279,90 | 279,90 | -2,83% | 35,00 |
| 16.01.2026 | 300,80 | 300,80 | 288,05 | 288,05 | -4,02% | 388,00 |
| 15.01.2026 | 313,70 | 316,00 | 300,10 | 300,10 | -4,09% | 436,00 |
| 14.01.2026 | 309,00 | 314,75 | 309,00 | 312,90 | 0,51% | 120,00 |
| 13.01.2026 | 311,30 | 311,30 | 311,30 | 311,30 | -1,75% | - |
| 12.01.2026 | 315,85 | 317,05 | 315,85 | 316,85 | -0,14% | 90,00 |
| 09.01.2026 | 308,30 | 319,35 | 308,30 | 317,30 | 2,34% | 95,00 |
| 08.01.2026 | 301,90 | 310,05 | 301,90 | 310,05 | 3,85% | 65,00 |
| 07.01.2026 | 317,35 | 317,35 | 298,55 | 298,55 | -1,84% | 61,00 |
| 06.01.2026 | 304,15 | 304,15 | 304,15 | 304,15 | -0,70% | - |
| 05.01.2026 | 306,00 | 306,30 | 306,00 | 306,30 | 1,01% | 181,00 |
| 02.01.2026 | 301,00 | 303,25 | 300,05 | 303,25 | 0,92% | 79,00 |
| 30.12.2025 | 298,75 | 300,50 | 298,15 | 300,50 | 0,00% | 60,00 |
| 29.12.2025 | 303,15 | 303,15 | 300,50 | 300,50 | -0,41% | 42,00 |
| 23.12.2025 | 302,75 | 302,75 | 301,75 | 301,75 | -0,54% | 28,00 |
| 22.12.2025 | 303,90 | 304,55 | 303,40 | 303,40 | 0,55% | 33,00 |
| 19.12.2025 | 308,55 | 308,55 | 301,75 | 301,75 | -2,31% | 45,00 |
| 18.12.2025 | 308,50 | 308,90 | 308,50 | 308,90 | -1,67% | 12,00 |
| 17.12.2025 | 309,90 | 314,15 | 309,05 | 314,15 | 0,75% | 60,00 |
| 16.12.2025 | 301,05 | 311,80 | 301,05 | 311,80 | 4,81% | 14,00 |
| 15.12.2025 | 297,50 | 297,50 | 297,50 | 297,50 | 0,32% | - |
| 12.12.2025 | 293,50 | 296,55 | 293,50 | 296,55 | 2,28% | 41,00 |
| 11.12.2025 | 289,95 | 289,95 | 289,95 | 289,95 | 1,08% | - |
| 10.12.2025 | 285,50 | 286,95 | 285,50 | 286,85 | 0,23% | 86,00 |
| 09.12.2025 | 292,60 | 292,60 | 284,05 | 286,20 | -2,12% | 53,00 |
| 08.12.2025 | 296,05 | 296,05 | 292,40 | 292,40 | -0,68% | 30,00 |
| 05.12.2025 | 295,85 | 295,85 | 294,40 | 294,40 | 0,55% | 274,00 |
| 04.12.2025 | 292,80 | 292,80 | 292,80 | 292,80 | 0,22% | - |
| 03.12.2025 | 287,55 | 292,15 | 287,55 | 292,15 | -1,73% | 40,00 |
| 02.12.2025 | 297,85 | 297,85 | 296,60 | 297,30 | 2,13% | 311,00 |
| 01.12.2025 | 291,10 | 291,10 | 291,10 | 291,10 | -1,36% | - |
| 28.11.2025 | 297,95 | 297,95 | 295,10 | 295,10 | -0,59% | 2,00 |
| 27.11.2025 | 297,70 | 297,70 | 295,55 | 296,85 | -1,36% | 60,00 |
| 26.11.2025 | 300,65 | 300,95 | 300,65 | 300,95 | 1,33% | 300,00 |
| 25.11.2025 | 295,80 | 297,00 | 295,80 | 297,00 | 0,13% | 135,00 |
| 24.11.2025 | 296,60 | 296,60 | 296,60 | 296,60 | 0,71% | - |
| 21.11.2025 | 288,00 | 297,00 | 288,00 | 294,50 | -1,24% | 74,00 |
| 20.11.2025 | 301,20 | 301,60 | 296,55 | 298,20 | -0,38% | 36,00 |
| 19.11.2025 | 309,35 | 309,35 | 299,35 | 299,35 | -2,92% | 48,00 |
| 18.11.2025 | 308,20 | 308,35 | 308,20 | 308,35 | -2,16% | 5,00 |
| 17.11.2025 | 320,75 | 320,75 | 314,25 | 315,15 | -1,78% | 84,00 |
| 14.11.2025 | 322,00 | 322,00 | 320,85 | 320,85 | 1,74% | - |
| 13.11.2025 | 315,35 | 315,35 | 315,35 | 315,35 | 0,41% | - |
| 12.11.2025 | 319,05 | 320,05 | 314,05 | 314,05 | -0,96% | 160,00 |
| 11.11.2025 | 312,20 | 317,10 | 312,20 | 317,10 | 3,12% | 34,00 |
| 10.11.2025 | 304,05 | 307,50 | 304,05 | 307,50 | 3,64% | 28,00 |
| 07.11.2025 | 292,70 | 296,70 | 292,70 | 296,70 | 1,42% | 63,00 |
| 06.11.2025 | 301,85 | 301,85 | 291,65 | 292,55 | -3,58% | 125,00 |
| 05.11.2025 | 300,45 | 303,85 | 293,85 | 303,40 | 0,90% | 436,00 |
| 04.11.2025 | 299,15 | 300,70 | 299,15 | 300,70 | -1,41% | 101,00 |
| 03.11.2025 | 305,55 | 307,10 | 305,00 | 305,00 | -0,15% | 29,00 |
| 31.10.2025 | 311,60 | 311,60 | 305,45 | 305,45 | -2,71% | 23,00 |
| 30.10.2025 | 322,70 | 322,70 | 313,95 | 313,95 | -3,19% | 130,00 |
| 29.10.2025 | 326,45 | 326,45 | 323,60 | 324,30 | -1,50% | 5,00 |
| 28.10.2025 | 326,00 | 329,25 | 326,00 | 329,25 | 0,50% | 8,00 |
| 27.10.2025 | 334,70 | 334,85 | 327,60 | 327,60 | -1,38% | 86,00 |
| 24.10.2025 | 341,65 | 341,65 | 330,30 | 332,20 | -3,37% | 180,00 |
| 23.10.2025 | 339,05 | 350,90 | 339,05 | 343,80 | 2,02% | 1.570,00 |
| 22.10.2025 | 322,85 | 345,00 | 316,10 | 337,00 | 3,58% | 779,00 |
| 21.10.2025 | 323,15 | 329,00 | 323,15 | 325,35 | 0,20% | 30,00 |
| 20.10.2025 | 323,65 | 325,35 | 319,75 | 324,70 | 5,63% | 448,00 |
| 17.10.2025 | 305,55 | 307,70 | 303,25 | 307,40 | -0,10% | 149,00 |
| 16.10.2025 | 308,00 | 310,00 | 305,05 | 307,70 | -2,63% | 131,00 |
| 15.10.2025 | 318,00 | 319,20 | 316,00 | 316,00 | -0,68% | 458,00 |
| 14.10.2025 | 301,55 | 318,65 | 296,30 | 318,15 | 4,90% | 407,00 |
| 13.10.2025 | 308,25 | 315,60 | 302,25 | 303,30 | -0,87% | 86,00 |
| 10.10.2025 | 311,35 | 322,00 | 305,95 | 305,95 | -1,29% | 1.056,00 |
| 09.10.2025 | 312,35 | 317,85 | 309,15 | 309,95 | -0,42% | 143,00 |
| 08.10.2025 | 310,75 | 316,35 | 310,00 | 311,25 | 0,73% | 285,00 |
| 07.10.2025 | 298,50 | 313,65 | 297,65 | 309,00 | 6,24% | 1.055,00 |
| 06.10.2025 | 296,55 | 296,55 | 287,45 | 290,85 | -1,84% | 359,00 |
| 03.10.2025 | 285,70 | 297,00 | 285,70 | 296,30 | 4,18% | 370,00 |
| 02.10.2025 | 287,55 | 287,55 | 284,40 | 284,40 | -1,01% | 60,00 |
| 01.10.2025 | 282,45 | 287,30 | 278,85 | 287,30 | 1,72% | 160,00 |
| 30.09.2025 | 287,85 | 287,85 | 282,45 | 282,45 | -2,03% | 66,00 |
| 29.09.2025 | 274,50 | 288,30 | 274,50 | 288,30 | 5,55% | 93,00 |
| 26.09.2025 | 272,30 | 273,15 | 270,00 | 273,15 | 0,44% | 295,00 |
| 25.09.2025 | 272,00 | 274,80 | 271,95 | 271,95 | -0,82% | 170,00 |
| 24.09.2025 | 270,50 | 274,20 | 270,50 | 274,20 | 0,04% | 241,00 |