233,975€
-0,39%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 211,75 | 221,80 | 211,75 | 221,20 | 4,34% | 91,00 |
| 13.11.2024 | 209,50 | 214,05 | 209,50 | 212,00 | 0,47% | 153,00 |
| 12.11.2024 | 221,00 | 221,00 | 209,00 | 211,00 | -6,01% | 1.282,00 |
| 11.11.2024 | 224,90 | 224,90 | 220,75 | 224,50 | 1,26% | 1.206,00 |
| 08.11.2024 | 236,75 | 239,50 | 221,15 | 221,70 | -7,82% | 593,00 |
| 07.11.2024 | 231,95 | 241,50 | 231,95 | 240,50 | 2,60% | 342,00 |
| 06.11.2024 | 231,00 | 239,50 | 230,70 | 234,40 | 0,49% | 292,00 |
| 05.11.2024 | 233,40 | 233,40 | 233,25 | 233,25 | 0,11% | 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 |