288,075€
0,03%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 289,85 | 289,85 | 287,90 | 288,00 | 2,77% | 40,00 |
| 05.08.2026 | 280,25 | 280,25 | 280,25 | 280,25 | 0,36% | - |
| 04.08.2026 | 282,65 | 282,65 | 279,25 | 279,25 | -3,37% | 30,00 |
| 03.08.2026 | 283,80 | 289,00 | 283,80 | 289,00 | 1,00% | 2,00 |
| 31.07.2026 | 293,55 | 293,55 | 286,15 | 286,15 | -2,35% | 30,00 |
| 30.07.2026 | 285,25 | 293,05 | 285,25 | 293,05 | 0,65% | 440,00 |
| 29.07.2026 | 272,00 | 291,15 | 272,00 | 291,15 | 4,47% | 137,00 |
| 28.07.2026 | 247,40 | 280,00 | 247,40 | 278,70 | 13,94% | 160,00 |
| 27.07.2026 | 244,60 | 244,60 | 244,60 | 244,60 | 3,08% | 40,00 |
| 24.07.2026 | 237,30 | 237,30 | 237,30 | 237,30 | -4,91% | - |
| 23.07.2026 | 249,55 | 249,55 | 249,55 | 249,55 | -0,60% | - |
| 22.07.2026 | 248,90 | 251,05 | 248,90 | 251,05 | -0,36% | 40,00 |
| 21.07.2026 | 252,30 | 252,30 | 251,95 | 251,95 | -1,04% | 22,00 |
| 20.07.2026 | 252,55 | 254,60 | 252,55 | 254,60 | 0,71% | 15,00 |
| 17.07.2026 | 252,80 | 252,80 | 252,80 | 252,80 | -0,26% | - |
| 16.07.2026 | 253,45 | 253,45 | 253,45 | 253,45 | 0,58% | - |
| 15.07.2026 | 248,50 | 252,15 | 248,50 | 252,00 | 2,48% | 102,00 |
| 14.07.2026 | 245,90 | 245,90 | 245,90 | 245,90 | -1,07% | - |
| 13.07.2026 | 244,80 | 248,55 | 244,80 | 248,55 | 1,10% | 10,00 |
| 10.07.2026 | 245,85 | 245,85 | 245,85 | 245,85 | 1,28% | - |
| 09.07.2026 | 243,25 | 243,25 | 242,75 | 242,75 | -0,10% | 73,00 |
| 08.07.2026 | 251,20 | 251,20 | 242,10 | 243,00 | -3,86% | 73,00 |
| 07.07.2026 | 252,75 | 252,75 | 252,75 | 252,75 | 1,89% | - |
| 06.07.2026 | 248,05 | 248,05 | 248,05 | 248,05 | -2,32% | - |
| 03.07.2026 | 253,95 | 253,95 | 253,95 | 253,95 | 0,93% | - |
| 02.07.2026 | 245,20 | 251,60 | 245,20 | 251,60 | 4,23% | 25,00 |
| 01.07.2026 | 248,55 | 248,55 | 241,40 | 241,40 | -2,25% | - |
| 30.06.2026 | 259,80 | 259,80 | 246,95 | 246,95 | -7,32% | 70,00 |
| 29.06.2026 | 265,60 | 266,45 | 265,60 | 266,45 | -0,60% | - |
| 26.06.2026 | 263,95 | 268,05 | 263,95 | 268,05 | 0,90% | 40,00 |
| 25.06.2026 | 265,65 | 265,65 | 265,65 | 265,65 | 1,03% | - |
| 24.06.2026 | 262,95 | 262,95 | 262,95 | 262,95 | -1,02% | - |
| 23.06.2026 | 264,05 | 265,65 | 264,05 | 265,65 | -1,61% | 50,00 |
| 22.06.2026 | 271,90 | 271,90 | 270,00 | 270,00 | -0,72% | 60,00 |
| 19.06.2026 | 275,20 | 275,40 | 271,95 | 271,95 | 0,30% | 183,00 |
| 18.06.2026 | 265,20 | 271,15 | 265,20 | 271,15 | 1,78% | 15,00 |
| 17.06.2026 | 266,40 | 266,40 | 266,40 | 266,40 | 2,64% | - |
| 16.06.2026 | 259,55 | 259,55 | 259,55 | 259,55 | -1,31% | - |
| 15.06.2026 | 275,45 | 275,45 | 261,55 | 263,00 | -2,54% | 93,00 |
| 12.06.2026 | 273,55 | 273,55 | 269,85 | 269,85 | 3,61% | 121,00 |
| 11.06.2026 | 253,30 | 260,45 | 253,30 | 260,45 | 2,78% | 264,00 |
| 10.06.2026 | 257,10 | 257,10 | 251,95 | 253,40 | -0,51% | 105,00 |
| 09.06.2026 | 254,30 | 254,70 | 254,30 | 254,70 | 1,94% | 20,00 |
| 08.06.2026 | 246,10 | 249,85 | 246,10 | 249,85 | 0,79% | 35,00 |
| 05.06.2026 | 252,25 | 252,50 | 247,90 | 247,90 | -1,08% | 892,00 |
| 04.06.2026 | 243,60 | 253,50 | 243,60 | 250,60 | 1,17% | 140,00 |
| 03.06.2026 | 252,35 | 252,35 | 247,60 | 247,70 | -1,59% | 33,00 |
| 02.06.2026 | 245,35 | 251,70 | 245,35 | 251,70 | 1,08% | 33,00 |
| 01.06.2026 | 255,05 | 255,05 | 249,00 | 249,00 | -2,22% | 157,00 |
| 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 |