230,575€
-1,04%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 233,43 | 237,00 | 229,55 | 230,68 | -1,00% | 9,00 |
| 04.11.2024 | 231,65 | 236,45 | 231,65 | 233,00 | 1,11% | 344,00 |
| 01.11.2024 | 227,55 | 231,90 | 227,55 | 230,45 | 0,55% | 53,00 |
| 31.10.2024 | 229,25 | 230,10 | 229,20 | 229,20 | 0,22% | 39,00 |
| 30.10.2024 | 235,70 | 235,70 | 228,40 | 228,70 | -4,59% | 74,00 |
| 29.10.2024 | 240,05 | 243,70 | 239,70 | 239,70 | -0,83% | 472,00 |
| 28.10.2024 | 234,80 | 241,70 | 234,80 | 241,70 | 2,37% | 22,00 |
| 25.10.2024 | 229,40 | 236,10 | 229,40 | 236,10 | -0,08% | 20,00 |
| 24.10.2024 | 225,95 | 236,75 | 225,95 | 236,30 | 1,90% | 45,00 |
| 23.10.2024 | 233,50 | 233,50 | 231,90 | 231,90 | -0,96% | 4,00 |
| 22.10.2024 | 234,05 | 234,15 | 234,05 | 234,15 | -0,36% | 15,00 |
| 21.10.2024 | 237,95 | 237,95 | 235,00 | 235,00 | -3,59% | 292,00 |
| 18.10.2024 | 230,90 | 243,75 | 230,90 | 243,75 | 6,60% | 71,00 |
| 17.10.2024 | 229,70 | 230,75 | 227,75 | 228,65 | -0,15% | 104,00 |
| 16.10.2024 | 221,00 | 229,00 | 216,65 | 229,00 | 2,81% | 217,00 |
| 15.10.2024 | 228,50 | 230,60 | 222,75 | 222,75 | -3,63% | 269,00 |
| 14.10.2024 | 240,00 | 240,95 | 229,50 | 231,15 | -3,89% | 529,00 |
| 11.10.2024 | 240,50 | 240,60 | 240,10 | 240,50 | 0,59% | 74,00 |
| 10.10.2024 | 239,10 | 239,10 | 239,10 | 239,10 | -0,62% | - |
| 09.10.2024 | 235,60 | 241,00 | 235,60 | 240,60 | 1,37% | 61,00 |
| 08.10.2024 | 241,30 | 241,30 | 229,90 | 237,35 | -2,61% | 135,00 |
| 07.10.2024 | 238,85 | 247,00 | 238,85 | 243,70 | 2,20% | 1.122,00 |
| 04.10.2024 | 238,50 | 238,50 | 236,00 | 238,45 | -1,87% | 71,00 |
| 03.10.2024 | 243,00 | 243,00 | 243,00 | 243,00 | -0,29% | 21,00 |
| 02.10.2024 | 250,25 | 250,25 | 243,70 | 243,70 | -3,77% | 31,00 |
| 01.10.2024 | 257,30 | 257,30 | 244,70 | 253,25 | -1,46% | 408,00 |
| 30.09.2024 | 270,35 | 270,35 | 257,00 | 257,00 | -2,71% | 271,00 |
| 27.09.2024 | 253,05 | 266,20 | 253,05 | 264,15 | 4,66% | 239,00 |
| 26.09.2024 | 230,50 | 253,60 | 230,50 | 252,40 | 10,07% | 483,00 |
| 25.09.2024 | 225,40 | 230,65 | 225,40 | 229,30 | -0,13% | 115,00 |
| 24.09.2024 | 223,90 | 235,10 | 223,90 | 229,60 | 3,91% | 212,00 |
| 23.09.2024 | 223,45 | 223,45 | 218,75 | 220,95 | -1,78% | 560,00 |
| 20.09.2024 | 232,30 | 232,35 | 224,80 | 224,95 | -4,26% | 170,00 |
| 19.09.2024 | 231,00 | 234,95 | 230,35 | 234,95 | 3,05% | 360,00 |
| 18.09.2024 | 230,45 | 230,45 | 227,00 | 228,00 | -1,32% | 108,00 |
| 17.09.2024 | 226,55 | 231,05 | 226,55 | 231,05 | 0,96% | 46,00 |
| 16.09.2024 | 229,15 | 229,15 | 228,85 | 228,85 | 0,18% | 15,00 |
| 13.09.2024 | 228,30 | 231,35 | 228,30 | 228,45 | 0,04% | 60,00 |
| 12.09.2024 | 234,45 | 234,45 | 228,35 | 228,35 | -1,78% | 111,00 |
| 11.09.2024 | 229,45 | 232,50 | 229,45 | 232,50 | 1,86% | 36,00 |
| 10.09.2024 | 230,55 | 230,55 | 227,20 | 228,25 | -0,50% | 524,00 |
| 09.09.2024 | 234,00 | 234,00 | 226,10 | 229,40 | -2,94% | 380,00 |
| 06.09.2024 | 245,00 | 245,00 | 236,35 | 236,35 | -3,98% | 115,00 |
| 05.09.2024 | 248,30 | 248,30 | 246,15 | 246,15 | -0,75% | 835,00 |
| 04.09.2024 | 251,00 | 251,00 | 248,00 | 248,00 | -2,57% | 90,00 |
| 03.09.2024 | 254,55 | 254,55 | 254,55 | 254,55 | 0,45% | - |
| 02.09.2024 | 259,50 | 259,50 | 253,00 | 253,40 | -2,82% | 155,00 |
| 30.08.2024 | 258,10 | 260,75 | 258,10 | 260,75 | 0,66% | 46,00 |
| 29.08.2024 | 255,75 | 260,00 | 255,75 | 259,05 | 0,72% | 4,00 |
| 28.08.2024 | 261,25 | 261,25 | 257,20 | 257,20 | -1,02% | 105,00 |
| 27.08.2024 | 261,00 | 261,00 | 259,65 | 259,85 | -0,48% | 750,00 |
| 26.08.2024 | 260,60 | 261,10 | 260,60 | 261,10 | 0,71% | 8,00 |
| 23.08.2024 | 259,25 | 259,25 | 259,25 | 259,25 | -0,44% | - |
| 22.08.2024 | 259,20 | 260,40 | 259,20 | 260,40 | 0,56% | 15,00 |
| 21.08.2024 | 257,30 | 258,95 | 257,30 | 258,95 | 0,74% | 8,00 |
| 20.08.2024 | 261,85 | 261,85 | 257,05 | 257,05 | -2,15% | 96,00 |
| 19.08.2024 | 253,60 | 262,70 | 253,60 | 262,70 | 2,50% | 257,00 |
| 16.08.2024 | 257,50 | 257,50 | 256,30 | 256,30 | 0,22% | 65,00 |
| 15.08.2024 | 251,00 | 257,25 | 250,25 | 255,75 | 1,65% | 110,00 |
| 14.08.2024 | 253,00 | 254,00 | 251,60 | 251,60 | 0,92% | 22,00 |
| 13.08.2024 | 249,30 | 249,30 | 249,30 | 249,30 | 0,04% | - |
| 12.08.2024 | 255,30 | 255,30 | 249,20 | 249,20 | -2,22% | 607,00 |
| 09.08.2024 | 259,85 | 260,10 | 254,85 | 254,85 | -2,17% | 1.575,00 |
| 08.08.2024 | 256,10 | 260,80 | 256,10 | 260,50 | 1,38% | 141,00 |
| 07.08.2024 | 259,40 | 259,40 | 256,95 | 256,95 | -1,42% | 300,00 |
| 06.08.2024 | 266,00 | 266,00 | 258,00 | 260,65 | -1,27% | 85,00 |
| 05.08.2024 | 270,50 | 270,50 | 264,00 | 264,00 | -2,57% | 110,00 |
| 02.08.2024 | 273,85 | 276,60 | 270,95 | 270,95 | -2,18% | 74,00 |
| 01.08.2024 | 285,05 | 285,05 | 274,85 | 277,00 | -2,79% | 238,00 |
| 31.07.2024 | 289,45 | 289,45 | 284,95 | 284,95 | -0,38% | 106,00 |
| 30.07.2024 | 282,60 | 286,25 | 282,00 | 286,05 | 0,94% | 186,00 |
| 29.07.2024 | 283,40 | 283,85 | 283,40 | 283,40 | 0,32% | 143,00 |
| 26.07.2024 | 281,75 | 286,40 | 281,75 | 282,50 | 0,78% | 231,00 |
| 25.07.2024 | 285,00 | 285,00 | 277,85 | 280,30 | -2,71% | 194,00 |
| 24.07.2024 | 310,75 | 310,75 | 288,10 | 288,10 | -7,20% | 618,00 |
| 23.07.2024 | 320,25 | 320,75 | 310,45 | 310,45 | -2,86% | 86,00 |
| 22.07.2024 | 316,75 | 319,60 | 316,75 | 319,60 | 1,46% | 22,00 |
| 19.07.2024 | 315,00 | 315,50 | 312,10 | 315,00 | -0,03% | 83,00 |
| 18.07.2024 | 315,10 | 315,10 | 315,10 | 315,10 | 1,76% | - |
| 17.07.2024 | 312,35 | 312,35 | 309,45 | 309,65 | -0,85% | 93,00 |
| 16.07.2024 | 319,25 | 319,25 | 310,40 | 312,30 | -7,33% | 401,00 |
| 15.07.2024 | 337,00 | 337,00 | 337,00 | 337,00 | -0,25% | - |
| 12.07.2024 | 331,20 | 337,85 | 331,20 | 337,85 | 2,25% | 64,00 |
| 11.07.2024 | 324,20 | 330,40 | 324,20 | 330,40 | 2,50% | 23,00 |
| 10.07.2024 | 321,30 | 322,35 | 318,55 | 322,35 | 0,73% | 74,00 |
| 09.07.2024 | 325,20 | 325,20 | 320,00 | 320,00 | -3,76% | 126,00 |
| 08.07.2024 | 335,55 | 335,55 | 332,50 | 332,50 | -2,16% | 5,00 |
| 05.07.2024 | 336,45 | 339,85 | 336,45 | 339,85 | 1,18% | 50,00 |
| 04.07.2024 | 329,45 | 335,90 | 329,45 | 335,90 | 0,70% | 27,00 |
| 03.07.2024 | 333,05 | 333,55 | 332,40 | 333,55 | 0,47% | 85,00 |
| 02.07.2024 | 335,80 | 335,80 | 330,65 | 332,00 | -3,77% | 47,00 |
| 01.07.2024 | 340,30 | 346,60 | 340,30 | 345,00 | 1,04% | 70,00 |
| 28.06.2024 | 339,85 | 344,00 | 339,85 | 341,45 | -0,45% | 632,00 |
| 27.06.2024 | 332,85 | 345,05 | 332,85 | 343,00 | 5,02% | 1.716,00 |
| 26.06.2024 | 325,00 | 326,60 | 325,00 | 326,60 | 0,28% | 147,00 |
| 25.06.2024 | 323,45 | 327,05 | 323,45 | 325,70 | 0,37% | 113,00 |
| 24.06.2024 | 319,75 | 324,50 | 319,75 | 324,50 | 2,80% | 69,00 |
| 21.06.2024 | 315,65 | 315,65 | 315,65 | 315,65 | 0,46% | - |
| 20.06.2024 | 308,00 | 314,20 | 308,00 | 314,20 | 2,35% | 35,00 |
| 19.06.2024 | 309,00 | 309,00 | 302,50 | 307,00 | -2,62% | 408,00 |