38,828€
-0,12%
Echtzeit-Aktienkurs Tapestry
Bid:
Ask:
Aktienkurse zur Tapestry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -1,03% | - |
| 17.09.2024 | 38,43 | 38,88 | 38,43 | 38,88 | 0,83% | - |
| 16.09.2024 | 38,02 | 38,56 | 38,02 | 38,56 | 0,35% | - |
| 13.09.2024 | 37,50 | 38,42 | 37,50 | 38,42 | 2,43% | - |
| 12.09.2024 | 37,51 | 37,51 | 37,51 | 37,51 | -0,24% | - |
| 11.09.2024 | 36,68 | 37,60 | 36,68 | 37,60 | 1,39% | - |
| 10.09.2024 | 36,97 | 37,09 | 36,97 | 37,09 | 2,47% | - |
| 09.09.2024 | 36,19 | 36,19 | 36,19 | 36,19 | -0,65% | - |
| 06.09.2024 | 36,33 | 36,43 | 36,33 | 36,43 | -1,71% | - |
| 05.09.2024 | 36,69 | 37,06 | 36,69 | 37,06 | 0,16% | - |
| 04.09.2024 | 37,04 | 37,04 | 37,00 | 37,00 | -0,94% | - |
| 03.09.2024 | 36,26 | 37,35 | 36,26 | 37,35 | 2,40% | - |
| 02.09.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -0,90% | - |
| 30.08.2024 | 36,11 | 36,81 | 36,11 | 36,81 | 1,11% | - |
| 29.08.2024 | 36,27 | 36,40 | 36,27 | 36,40 | -0,23% | - |
| 28.08.2024 | 35,64 | 36,49 | 35,64 | 36,49 | 1,88% | - |
| 27.08.2024 | 35,94 | 35,94 | 35,81 | 35,81 | -1,62% | - |
| 26.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,03% | - |
| 23.08.2024 | 35,71 | 37,16 | 35,71 | 37,16 | 2,72% | - |
| 22.08.2024 | 36,46 | 36,46 | 36,17 | 36,17 | -1,78% | - |
| 21.08.2024 | 35,88 | 36,83 | 35,88 | 36,83 | 1,67% | 650,00 |
| 20.08.2024 | 36,21 | 36,22 | 36,21 | 36,22 | -1,11% | - |
| 19.08.2024 | 36,28 | 36,63 | 36,28 | 36,63 | 0,87% | - |
| 16.08.2024 | 35,27 | 36,31 | 35,27 | 36,31 | 7,90% | - |
| 15.08.2024 | 32,83 | 33,65 | 32,83 | 33,65 | -2,34% | 100,00 |
| 14.08.2024 | 34,33 | 34,46 | 34,33 | 34,46 | 1,41% | - |
| 13.08.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -0,40% | - |
| 12.08.2024 | 34,56 | 34,56 | 34,11 | 34,11 | -2,39% | - |
| 09.08.2024 | 34,31 | 34,95 | 34,31 | 34,95 | 6,77% | - |
| 08.08.2024 | 32,73 | 32,73 | 32,73 | 32,73 | -1,46% | - |
| 07.08.2024 | 33,71 | 33,71 | 33,22 | 33,22 | -2,22% | - |
| 06.08.2024 | 33,46 | 33,97 | 33,46 | 33,97 | 0,46% | - |
| 05.08.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -4,83% | - |
| 02.08.2024 | 35,50 | 35,53 | 35,50 | 35,53 | -1,43% | 150,00 |
| 01.08.2024 | 36,61 | 36,61 | 36,05 | 36,05 | -3,04% | - |
| 31.07.2024 | 36,39 | 37,18 | 36,39 | 37,18 | 1,34% | - |
| 30.07.2024 | 36,86 | 36,86 | 36,69 | 36,69 | -1,53% | - |
| 29.07.2024 | 37,23 | 37,26 | 37,23 | 37,26 | 2,91% | - |
| 26.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,34% | - |
| 25.07.2024 | 36,29 | 36,69 | 36,29 | 36,69 | 0,15% | - |
| 24.07.2024 | 37,12 | 37,12 | 36,64 | 36,64 | -2,92% | - |
| 23.07.2024 | 37,95 | 37,95 | 37,74 | 37,74 | 0,83% | - |
| 22.07.2024 | 37,43 | 37,43 | 37,43 | 37,43 | -0,87% | - |
| 19.07.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,94% | - |
| 18.07.2024 | 38,46 | 38,46 | 38,12 | 38,12 | -2,07% | - |
| 17.07.2024 | 38,79 | 38,92 | 38,79 | 38,92 | -1,37% | - |
| 16.07.2024 | 38,51 | 39,46 | 38,51 | 39,46 | -1,05% | - |
| 15.07.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -1,21% | - |
| 12.07.2024 | 39,57 | 40,37 | 39,57 | 40,37 | 0,87% | - |
| 11.07.2024 | 38,57 | 40,02 | 38,57 | 40,02 | 2,92% | - |
| 10.07.2024 | 37,90 | 38,89 | 37,90 | 38,89 | 1,03% | - |
| 09.07.2024 | 38,24 | 38,49 | 38,24 | 38,49 | 5,31% | - |
| 08.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -1,31% | - |
| 05.07.2024 | 37,03 | 37,04 | 37,03 | 37,04 | -0,09% | - |
| 04.07.2024 | 37,11 | 37,11 | 37,07 | 37,07 | -0,24% | - |
| 03.07.2024 | 37,22 | 37,22 | 37,16 | 37,16 | -1,59% | - |
| 02.07.2024 | 38,55 | 38,60 | 37,76 | 37,76 | -4,05% | 430,00 |
| 01.07.2024 | 39,36 | 39,36 | 39,36 | 39,36 | -0,77% | - |
| 28.06.2024 | 38,42 | 39,66 | 38,42 | 39,66 | 2,59% | - |
| 27.06.2024 | 38,47 | 38,66 | 38,47 | 38,66 | -0,73% | - |
| 26.06.2024 | 38,65 | 38,95 | 38,65 | 38,95 | -0,38% | - |
| 25.06.2024 | 39,36 | 39,36 | 39,10 | 39,10 | -1,26% | - |
| 24.06.2024 | 38,41 | 39,60 | 38,41 | 39,60 | 3,87% | - |
| 21.06.2024 | 38,12 | 38,12 | 38,12 | 38,12 | -1,12% | - |
| 20.06.2024 | 37,75 | 38,55 | 37,75 | 38,55 | 2,23% | - |
| 19.06.2024 | 37,71 | 37,71 | 37,71 | 37,71 | -1,08% | - |
| 18.06.2024 | 38,70 | 38,70 | 38,12 | 38,12 | -2,58% | 400,00 |
| 17.06.2024 | 38,60 | 39,13 | 38,60 | 39,13 | 0,50% | - |
| 14.06.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -1,03% | - |
| 13.06.2024 | 39,13 | 39,34 | 39,13 | 39,34 | -0,59% | - |
| 12.06.2024 | 39,57 | 40,21 | 39,57 | 39,58 | -0,40% | 5,00 |
| 11.06.2024 | 40,50 | 40,50 | 39,74 | 39,74 | -0,08% | - |
| 10.06.2024 | 39,77 | 39,77 | 39,77 | 39,77 | -0,80% | - |
| 07.06.2024 | 39,28 | 40,09 | 39,28 | 40,09 | 0,68% | - |
| 06.06.2024 | 39,46 | 39,82 | 39,46 | 39,82 | -0,24% | - |
| 05.06.2024 | 39,17 | 39,91 | 39,17 | 39,91 | 1,05% | - |
| 04.06.2024 | 40,05 | 40,05 | 39,50 | 39,50 | -0,40% | - |
| 03.06.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 2,56% | - |
| 31.05.2024 | 38,67 | 38,67 | 38,67 | 38,67 | -0,85% | - |
| 30.05.2024 | 37,65 | 39,00 | 37,65 | 39,00 | 1,50% | - |
| 29.05.2024 | 37,53 | 38,42 | 37,53 | 38,42 | 1,21% | - |
| 28.05.2024 | 38,43 | 38,43 | 37,96 | 37,96 | -1,33% | - |
| 27.05.2024 | 38,47 | 38,47 | 38,47 | 38,47 | -1,08% | - |
| 24.05.2024 | 37,77 | 38,89 | 37,77 | 38,89 | 1,95% | - |
| 23.05.2024 | 37,86 | 38,15 | 37,86 | 38,15 | -0,13% | - |
| 22.05.2024 | 38,48 | 38,48 | 38,20 | 38,20 | -1,77% | - |
| 21.05.2024 | 38,55 | 38,89 | 38,55 | 38,89 | 1,13% | - |
| 20.05.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -0,49% | - |
| 17.05.2024 | 38,64 | 38,64 | 38,64 | 38,64 | -1,16% | - |
| 16.05.2024 | 38,78 | 39,46 | 38,78 | 39,10 | 1,80% | 25,00 |
| 15.05.2024 | 38,41 | 38,41 | 38,41 | 38,41 | -0,63% | - |
| 14.05.2024 | 37,87 | 38,65 | 37,87 | 38,65 | 2,40% | - |
| 13.05.2024 | 36,75 | 37,75 | 36,75 | 37,75 | 1,90% | 95,00 |
| 10.05.2024 | 37,12 | 37,12 | 37,04 | 37,04 | 3,46% | - |
| 09.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,01% | - |
| 08.05.2024 | 35,81 | 36,17 | 35,81 | 36,17 | -0,18% | - |
| 07.05.2024 | 36,26 | 36,26 | 36,23 | 36,23 | 0,51% | - |
| 06.05.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -0,76% | - |
| 03.05.2024 | 35,89 | 36,41 | 35,89 | 36,32 | -0,48% | 400,00 |
| 02.05.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -2,63% | 40,00 |