313,700€
-1,40%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 316,00 | 324,98 | 306,67 | 313,65 | -1,41% | 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 |
| 23.09.2025 | 265,95 | 274,10 | 265,95 | 274,10 | 2,28% | 30,00 |
| 22.09.2025 | 267,10 | 268,00 | 263,75 | 268,00 | -0,78% | 106,00 |
| 19.09.2025 | 268,50 | 273,95 | 268,50 | 270,10 | 0,60% | 989,00 |
| 18.09.2025 | 264,55 | 271,20 | 264,55 | 268,50 | 1,17% | 535,00 |
| 17.09.2025 | 262,60 | 267,55 | 262,60 | 265,40 | 0,99% | 320,00 |
| 16.09.2025 | 256,80 | 265,10 | 256,80 | 262,80 | 2,80% | 115,00 |
| 15.09.2025 | 241,40 | 255,65 | 241,40 | 255,65 | 5,84% | 717,00 |
| 12.09.2025 | 239,20 | 241,55 | 239,20 | 241,55 | -0,16% | 50,00 |
| 11.09.2025 | 233,43 | 242,02 | 233,33 | 241,93 | 3,94% | 50,00 |
| 10.09.2025 | 232,70 | 232,75 | 232,70 | 232,75 | -0,56% | 54,00 |
| 09.09.2025 | 238,08 | 241,18 | 231,95 | 234,05 | -1,50% | 25,00 |
| 08.09.2025 | 237,98 | 239,10 | 235,08 | 237,63 | 0,97% | 59,00 |
| 05.09.2025 | 233,30 | 235,35 | 233,30 | 235,35 | -1,03% | 60,00 |
| 04.09.2025 | 234,00 | 237,80 | 234,00 | 237,80 | 0,89% | 50,00 |
| 03.09.2025 | 238,00 | 238,00 | 235,45 | 235,70 | -0,17% | 162,00 |
| 02.09.2025 | 231,00 | 240,00 | 231,00 | 236,10 | 2,81% | 43,00 |
| 01.09.2025 | 229,70 | 231,35 | 229,65 | 229,65 | -1,63% | 138,00 |
| 29.08.2025 | 234,10 | 234,10 | 233,45 | 233,45 | -0,64% | 11,00 |
| 28.08.2025 | 229,75 | 235,70 | 229,75 | 234,95 | 3,82% | 30,00 |
| 27.08.2025 | 226,30 | 226,30 | 226,30 | 226,30 | 0,71% | - |
| 26.08.2025 | 222,80 | 224,70 | 222,80 | 224,70 | 0,83% | 50,00 |
| 25.08.2025 | 222,60 | 223,05 | 222,60 | 222,85 | 1,90% | 14,00 |
| 22.08.2025 | 217,70 | 218,90 | 217,70 | 218,70 | 0,21% | 2,00 |
| 21.08.2025 | 221,40 | 221,40 | 217,90 | 218,25 | -0,80% | 8,00 |
| 20.08.2025 | 215,10 | 220,00 | 215,10 | 220,00 | 4,76% | 250,00 |
| 19.08.2025 | 208,65 | 210,00 | 208,65 | 210,00 | 0,43% | 20,00 |
| 18.08.2025 | 211,45 | 211,45 | 209,10 | 209,10 | -1,72% | 154,00 |
| 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 |