173,250€
-1,00%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 203,40 | 203,40 | 201,75 | 201,75 | -0,66% | 10,00 |
| 24.03.2025 | 209,00 | 209,00 | 200,85 | 203,10 | -2,29% | 265,00 |
| 21.03.2025 | 211,00 | 211,00 | 207,85 | 207,85 | -1,12% | 40,00 |
| 20.03.2025 | 214,10 | 214,10 | 210,20 | 210,20 | -2,23% | 108,00 |
| 19.03.2025 | 216,95 | 216,95 | 213,00 | 215,00 | -0,56% | 178,00 |
| 18.03.2025 | 218,75 | 218,75 | 215,95 | 216,20 | -1,14% | 84,00 |
| 17.03.2025 | 225,20 | 229,00 | 217,45 | 218,70 | -2,08% | 444,00 |
| 14.03.2025 | 233,00 | 233,00 | 216,40 | 223,35 | -7,80% | 1.893,00 |
| 13.03.2025 | 247,75 | 247,75 | 242,25 | 242,25 | -3,16% | 20,00 |
| 12.03.2025 | 253,60 | 253,60 | 249,70 | 250,15 | -1,24% | 33,00 |
| 11.03.2025 | 255,50 | 257,25 | 249,85 | 253,30 | -0,04% | 92,00 |
| 10.03.2025 | 248,20 | 256,00 | 248,20 | 253,40 | 2,18% | 132,00 |
| 07.03.2025 | 257,15 | 257,15 | 248,00 | 248,00 | -3,65% | 400,00 |
| 06.03.2025 | 261,00 | 261,00 | 256,40 | 257,40 | -0,79% | 1.384,00 |
| 05.03.2025 | 261,25 | 262,55 | 259,25 | 259,45 | 2,27% | 659,00 |
| 04.03.2025 | 266,00 | 266,00 | 253,70 | 253,70 | -7,00% | 624,00 |
| 03.03.2025 | 272,80 | 272,90 | 270,00 | 272,80 | 0,29% | 648,00 |
| 28.02.2025 | 270,05 | 276,00 | 268,20 | 272,00 | -1,07% | 774,00 |
| 27.02.2025 | 274,95 | 274,95 | 274,95 | 274,95 | -0,99% | 8,00 |
| 26.02.2025 | 274,00 | 278,25 | 274,00 | 277,70 | 2,62% | 51,00 |
| 25.02.2025 | 272,30 | 272,40 | 270,60 | 270,60 | -0,93% | 408,00 |
| 24.02.2025 | 273,15 | 279,50 | 273,00 | 273,15 | 0,05% | 745,00 |
| 21.02.2025 | 270,45 | 273,00 | 270,45 | 273,00 | -1,71% | 77,00 |
| 20.02.2025 | 270,15 | 277,75 | 270,15 | 277,75 | 2,60% | 50,00 |
| 19.02.2025 | 273,75 | 273,75 | 268,80 | 270,70 | -1,80% | 109,00 |
| 18.02.2025 | 280,25 | 280,25 | 273,75 | 275,65 | -1,57% | 493,00 |
| 17.02.2025 | 279,65 | 280,05 | 278,75 | 280,05 | 0,02% | 362,00 |
| 14.02.2025 | 273,95 | 282,85 | 273,95 | 280,00 | 1,60% | 206,00 |
| 13.02.2025 | 268,00 | 275,90 | 268,00 | 275,60 | 3,86% | 564,00 |
| 12.02.2025 | 248,75 | 265,35 | 248,75 | 265,35 | 7,00% | 233,00 |
| 11.02.2025 | 242,00 | 250,70 | 242,00 | 248,00 | 1,79% | 37,00 |
| 10.02.2025 | 244,00 | 244,00 | 240,40 | 243,65 | 0,95% | 40,00 |
| 07.02.2025 | 251,80 | 251,80 | 241,35 | 241,35 | -1,07% | 12,00 |
| 06.02.2025 | 245,35 | 245,35 | 243,95 | 243,95 | -0,31% | 10,00 |
| 05.02.2025 | 247,00 | 247,00 | 244,70 | 244,70 | -1,33% | 4,00 |
| 04.02.2025 | 243,95 | 248,00 | 243,95 | 248,00 | 1,45% | 55,00 |
| 03.02.2025 | 246,00 | 246,95 | 243,75 | 244,45 | -3,57% | 127,00 |
| 31.01.2025 | 257,00 | 257,00 | 253,50 | 253,50 | -1,17% | 250,00 |
| 30.01.2025 | 246,15 | 256,50 | 246,15 | 256,50 | 4,95% | 30,00 |
| 29.01.2025 | 256,00 | 256,00 | 239,10 | 244,40 | -5,09% | 35,00 |
| 28.01.2025 | 263,05 | 263,85 | 257,50 | 257,50 | -1,96% | 228,00 |
| 27.01.2025 | 253,00 | 262,65 | 253,00 | 262,65 | -1,70% | 196,00 |
| 24.01.2025 | 251,00 | 269,10 | 251,00 | 267,20 | 7,96% | 50,00 |
| 23.01.2025 | 244,90 | 247,50 | 244,00 | 247,50 | 1,02% | 290,00 |
| 22.01.2025 | 249,80 | 249,80 | 245,00 | 245,00 | -1,13% | 59,00 |
| 21.01.2025 | 245,00 | 248,40 | 245,00 | 247,80 | -0,04% | 42,00 |
| 20.01.2025 | 244,50 | 247,90 | 241,15 | 247,90 | 2,18% | 88,00 |
| 17.01.2025 | 237,95 | 242,60 | 237,00 | 242,60 | 1,51% | 20,00 |
| 16.01.2025 | 233,00 | 244,85 | 233,00 | 239,00 | 6,41% | 506,00 |
| 15.01.2025 | 220,80 | 224,60 | 219,70 | 224,60 | 1,86% | 260,00 |