253,425€
-0,29%
Echtzeit-Aktienkurs KERING S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur KERING S.A. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 251,55 | 256,80 | 251,55 | 254,65 | 0,20% | 250,00 |
| 28.05.2026 | 248,35 | 254,15 | 248,35 | 254,15 | 0,91% | 145,00 |
| 27.05.2026 | 239,55 | 251,85 | 239,55 | 251,85 | 2,27% | 42,00 |
| 26.05.2026 | 246,25 | 246,25 | 246,25 | 246,25 | -0,59% | - |
| 25.05.2026 | 244,70 | 247,70 | 244,70 | 247,70 | 1,83% | 54,00 |
| 22.05.2026 | 245,90 | 245,90 | 243,25 | 243,25 | -1,02% | 115,00 |
| 21.05.2026 | 247,75 | 247,75 | 245,75 | 245,75 | 2,52% | 46,00 |
| 20.05.2026 | 240,10 | 243,05 | 239,70 | 239,70 | -1,26% | 115,00 |
| 19.05.2026 | 239,60 | 242,75 | 239,60 | 242,75 | 1,08% | 50,00 |
| 18.05.2026 | 231,90 | 240,55 | 231,65 | 240,15 | -0,37% | 270,00 |
| 15.05.2026 | 242,10 | 242,10 | 241,05 | 241,05 | 0,65% | 10,00 |
| 14.05.2026 | 239,50 | 239,50 | 239,50 | 239,50 | 0,69% | - |
| 13.05.2026 | 236,45 | 237,85 | 236,45 | 237,85 | 0,19% | 40,00 |
| 12.05.2026 | 238,35 | 238,35 | 237,40 | 237,40 | 0,21% | 50,00 |
| 11.05.2026 | 244,35 | 244,35 | 236,90 | 236,90 | -3,42% | 80,00 |
| 08.05.2026 | 245,30 | 245,30 | 245,30 | 245,30 | -2,47% | 100,00 |
| 07.05.2026 | 250,40 | 251,50 | 250,40 | 251,50 | 9,47% | 50,00 |
| 06.05.2026 | 229,75 | 229,75 | 229,75 | 229,75 | 0,88% | - |
| 05.05.2026 | 227,40 | 228,10 | 226,80 | 227,75 | -2,23% | 185,00 |
| 04.05.2026 | 232,95 | 232,95 | 232,95 | 232,95 | 1,39% | 3,00 |
| 30.04.2026 | 229,75 | 229,75 | 229,75 | 229,75 | -0,13% | 2,00 |
| 29.04.2026 | 231,15 | 231,15 | 230,05 | 230,05 | -3,74% | 50,00 |
| 28.04.2026 | 243,40 | 243,40 | 239,00 | 239,00 | -1,40% | 100,00 |
| 27.04.2026 | 240,10 | 242,40 | 240,10 | 242,40 | 2,56% | 11,00 |
| 24.04.2026 | 236,35 | 236,35 | 236,35 | 236,35 | 0,64% | - |
| 23.04.2026 | 237,05 | 237,05 | 234,85 | 234,85 | -3,79% | 360,00 |
| 22.04.2026 | 244,10 | 244,10 | 244,10 | 244,10 | -1,65% | 1,00 |
| 21.04.2026 | 248,20 | 248,20 | 248,20 | 248,20 | -0,80% | - |
| 20.04.2026 | 252,15 | 252,15 | 250,20 | 250,20 | -1,22% | 90,00 |
| 17.04.2026 | 248,55 | 256,55 | 248,10 | 253,30 | 3,73% | 249,00 |
| 16.04.2026 | 254,35 | 254,35 | 244,20 | 244,20 | -3,63% | 75,00 |
| 15.04.2026 | 268,00 | 268,00 | 251,75 | 253,40 | -5,80% | 199,00 |
| 14.04.2026 | 269,65 | 280,00 | 269,00 | 269,00 | -0,85% | 60,00 |
| 13.04.2026 | 268,80 | 271,30 | 266,10 | 271,30 | -1,20% | 74,00 |
| 10.04.2026 | 274,80 | 277,10 | 274,60 | 274,60 | -0,67% | 63,00 |
| 09.04.2026 | 275,55 | 276,45 | 271,00 | 276,45 | 0,53% | 113,00 |
| 08.04.2026 | 273,30 | 280,10 | 272,75 | 275,00 | 6,82% | 210,00 |
| 07.04.2026 | 264,80 | 266,75 | 257,45 | 257,45 | -1,02% | 153,00 |
| 02.04.2026 | 257,80 | 264,05 | 257,80 | 260,10 | -0,36% | 130,00 |
| 01.04.2026 | 266,65 | 266,65 | 261,05 | 261,05 | 2,23% | 35,00 |
| 31.03.2026 | 255,00 | 256,50 | 251,35 | 255,35 | 0,93% | 72,00 |
| 30.03.2026 | 248,80 | 253,00 | 248,80 | 253,00 | 0,70% | 25,00 |
| 27.03.2026 | 251,25 | 251,25 | 251,25 | 251,25 | -0,28% | - |
| 26.03.2026 | 249,35 | 259,10 | 249,35 | 251,95 | 0,36% | 225,00 |
| 25.03.2026 | 251,10 | 254,15 | 250,80 | 251,05 | 0,88% | 124,00 |
| 24.03.2026 | 245,25 | 248,85 | 245,25 | 248,85 | 1,45% | 180,00 |
| 23.03.2026 | 231,20 | 245,30 | 231,20 | 245,30 | 5,51% | 105,00 |
| 20.03.2026 | 233,65 | 234,70 | 232,50 | 232,50 | -0,58% | 176,00 |
| 19.03.2026 | 241,85 | 241,85 | 233,85 | 233,85 | -4,24% | 254,00 |
| 18.03.2026 | 250,55 | 250,55 | 244,20 | 244,20 | -1,23% | 130,00 |
| 17.03.2026 | 249,75 | 249,75 | 244,40 | 247,25 | -1,55% | 325,00 |
| 16.03.2026 | 251,45 | 251,45 | 249,95 | 251,15 | 1,58% | 90,00 |
| 13.03.2026 | 253,25 | 253,30 | 247,25 | 247,25 | -3,79% | 67,00 |
| 12.03.2026 | 257,00 | 257,00 | 257,00 | 257,00 | -0,46% | - |
| 11.03.2026 | 257,75 | 261,20 | 257,75 | 258,20 | -0,23% | 72,00 |
| 10.03.2026 | 258,80 | 261,55 | 258,80 | 258,80 | 3,94% | 52,00 |
| 09.03.2026 | 249,00 | 249,00 | 249,00 | 249,00 | -2,20% | 30,00 |
| 06.03.2026 | 261,65 | 261,65 | 254,60 | 254,60 | -0,97% | 100,00 |
| 05.03.2026 | 254,75 | 261,75 | 254,75 | 257,10 | 1,16% | 150,00 |
| 04.03.2026 | 252,85 | 256,80 | 252,85 | 254,15 | -1,53% | 109,00 |
| 03.03.2026 | 268,85 | 268,85 | 256,35 | 258,10 | -5,49% | 173,00 |
| 02.03.2026 | 276,95 | 276,95 | 272,75 | 273,10 | -5,31% | 439,00 |
| 27.02.2026 | 286,85 | 295,40 | 284,95 | 288,40 | 0,09% | 465,00 |
| 26.02.2026 | 287,90 | 289,70 | 287,90 | 288,15 | 1,23% | 188,00 |
| 25.02.2026 | 282,65 | 284,65 | 282,65 | 284,65 | -1,49% | 45,00 |
| 24.02.2026 | 288,25 | 288,95 | 288,25 | 288,95 | 0,47% | 80,00 |
| 23.02.2026 | 284,80 | 289,05 | 284,80 | 287,60 | 3,38% | 88,00 |
| 20.02.2026 | 276,20 | 279,85 | 276,20 | 278,20 | 2,37% | 185,00 |
| 19.02.2026 | 275,90 | 275,90 | 271,75 | 271,75 | -1,04% | 50,00 |
| 18.02.2026 | 273,35 | 274,60 | 273,35 | 274,60 | 1,16% | 83,00 |
| 17.02.2026 | 269,80 | 271,45 | 269,80 | 271,45 | -2,11% | 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 |