104,430€
3,68%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 99,92 | 104,58 | 99,16 | 104,11 | 3,37% | - |
| 10.12.2025 | 100,94 | 100,94 | 100,72 | 100,72 | -1,04% | - |
| 09.12.2025 | 100,10 | 101,78 | 100,10 | 101,78 | 0,61% | - |
| 08.12.2025 | 99,22 | 101,16 | 99,22 | 101,16 | 1,66% | 37,00 |
| 05.12.2025 | 97,84 | 99,51 | 97,84 | 99,51 | 4,31% | - |
| 04.12.2025 | 95,40 | 95,40 | 95,40 | 95,40 | -0,97% | - |
| 03.12.2025 | 93,35 | 96,33 | 93,35 | 96,33 | 2,69% | - |
| 02.12.2025 | 95,79 | 95,79 | 93,81 | 93,81 | -2,83% | - |
| 01.12.2025 | 92,79 | 96,54 | 92,79 | 96,54 | 2,67% | - |
| 28.11.2025 | 96,09 | 96,09 | 94,03 | 94,03 | -2,05% | - |
| 27.11.2025 | 95,86 | 96,00 | 95,86 | 96,00 | 0,23% | - |
| 26.11.2025 | 92,65 | 95,78 | 92,65 | 95,78 | 2,54% | - |
| 25.11.2025 | 91,06 | 93,41 | 91,06 | 93,41 | 2,50% | - |
| 24.11.2025 | 91,01 | 91,13 | 90,82 | 91,13 | -0,77% | 50,00 |
| 21.11.2025 | 88,16 | 91,84 | 88,16 | 91,84 | 3,49% | - |
| 20.11.2025 | 91,05 | 91,97 | 88,74 | 88,74 | -2,25% | 50,00 |
| 19.11.2025 | 88,43 | 90,78 | 88,43 | 90,78 | 2,76% | - |
| 18.11.2025 | 86,42 | 88,34 | 86,42 | 88,34 | 1,23% | - |
| 17.11.2025 | 87,02 | 87,27 | 87,02 | 87,27 | -0,02% | - |
| 14.11.2025 | 85,88 | 87,29 | 85,88 | 87,29 | 1,05% | - |
| 13.11.2025 | 89,29 | 89,29 | 86,38 | 86,38 | -3,68% | - |
| 12.11.2025 | 87,73 | 89,68 | 87,73 | 89,68 | 1,48% | - |
| 11.11.2025 | 91,07 | 91,07 | 88,37 | 88,37 | -2,70% | - |
| 10.11.2025 | 89,69 | 91,34 | 89,69 | 90,82 | 2,07% | 150,00 |
| 07.11.2025 | 86,00 | 89,05 | 86,00 | 88,98 | -5,57% | 100,00 |
| 06.11.2025 | 94,06 | 94,23 | 94,06 | 94,23 | 2,64% | 100,00 |
| 05.11.2025 | 91,81 | 91,81 | 91,81 | 91,81 | 2,23% | - |
| 04.11.2025 | 89,81 | 89,81 | 89,81 | 89,81 | -2,51% | - |
| 03.11.2025 | 94,55 | 94,55 | 92,12 | 92,12 | -3,15% | 10,00 |
| 31.10.2025 | 95,56 | 95,56 | 95,12 | 95,12 | -0,46% | - |
| 30.10.2025 | 96,35 | 96,35 | 95,56 | 95,56 | -1,71% | - |
| 29.10.2025 | 96,73 | 97,22 | 96,73 | 97,22 | 0,28% | - |
| 28.10.2025 | 97,68 | 97,68 | 96,95 | 96,95 | -1,68% | - |
| 27.10.2025 | 98,74 | 98,74 | 98,61 | 98,61 | 0,26% | - |
| 24.10.2025 | 98,61 | 98,61 | 98,35 | 98,35 | -0,17% | - |
| 23.10.2025 | 98,83 | 98,83 | 98,52 | 98,52 | -0,76% | - |
| 22.10.2025 | 100,34 | 100,34 | 99,27 | 99,27 | -1,71% | - |
| 21.10.2025 | 99,33 | 101,00 | 99,33 | 101,00 | 1,46% | - |
| 20.10.2025 | 99,75 | 100,20 | 99,55 | 99,55 | -0,45% | 12,00 |
| 17.10.2025 | 98,08 | 100,00 | 98,08 | 100,00 | 0,56% | 6,00 |
| 16.10.2025 | 99,46 | 99,46 | 99,44 | 99,44 | -1,80% | - |
| 15.10.2025 | 99,71 | 101,54 | 99,71 | 101,26 | 1,14% | 59,00 |
| 14.10.2025 | 96,71 | 100,12 | 96,71 | 100,12 | 1,81% | - |
| 13.10.2025 | 93,69 | 98,34 | 93,69 | 98,34 | 5,58% | - |
| 10.10.2025 | 97,17 | 97,17 | 93,14 | 93,14 | -5,08% | 7,00 |
| 09.10.2025 | 99,82 | 99,82 | 98,12 | 98,12 | -2,17% | - |
| 08.10.2025 | 98,59 | 100,30 | 98,59 | 100,30 | 1,45% | 25,00 |
| 07.10.2025 | 97,98 | 99,69 | 97,98 | 98,87 | 0,04% | 65,00 |
| 06.10.2025 | 97,80 | 99,09 | 97,80 | 98,83 | 0,39% | 153,00 |
| 03.10.2025 | 98,11 | 98,45 | 98,11 | 98,45 | -0,27% | - |
| 02.10.2025 | 96,34 | 98,72 | 96,34 | 98,72 | 1,86% | - |
| 01.10.2025 | 95,15 | 96,92 | 95,15 | 96,92 | 1,12% | - |
| 30.09.2025 | 94,26 | 95,85 | 94,26 | 95,85 | 1,02% | - |
| 29.09.2025 | 92,63 | 94,88 | 92,63 | 94,88 | 2,12% | - |
| 26.09.2025 | 91,69 | 92,91 | 91,69 | 92,91 | 1,04% | - |
| 25.09.2025 | 96,00 | 96,00 | 91,95 | 91,95 | -6,04% | 109,00 |
| 24.09.2025 | 97,86 | 97,86 | 97,86 | 97,86 | -0,28% | - |
| 23.09.2025 | 95,82 | 98,13 | 95,82 | 98,13 | 1,84% | - |
| 22.09.2025 | 96,36 | 96,36 | 96,36 | 96,36 | -1,18% | - |
| 19.09.2025 | 95,31 | 97,51 | 95,31 | 97,51 | 2,15% | - |
| 18.09.2025 | 92,88 | 95,46 | 92,88 | 95,46 | 4,12% | - |
| 17.09.2025 | 91,68 | 91,68 | 91,68 | 91,68 | -0,02% | - |
| 16.09.2025 | 92,98 | 92,98 | 91,70 | 91,70 | -1,90% | - |
| 15.09.2025 | 90,21 | 93,48 | 90,21 | 93,48 | 2,65% | - |
| 12.09.2025 | 90,24 | 91,07 | 90,24 | 91,07 | 0,64% | - |
| 11.09.2025 | 90,10 | 91,27 | 89,46 | 90,50 | 1,19% | - |
| 10.09.2025 | 89,43 | 89,43 | 89,43 | 89,43 | 0,16% | - |
| 09.09.2025 | 89,09 | 89,42 | 87,30 | 89,29 | 0,28% | - |
| 08.09.2025 | 88,54 | 89,97 | 87,55 | 89,04 | -0,90% | - |
| 05.09.2025 | 89,85 | 89,85 | 89,85 | 89,85 | -0,94% | - |
| 04.09.2025 | 89,03 | 90,70 | 89,03 | 90,70 | 1,53% | - |
| 03.09.2025 | 87,94 | 89,33 | 87,94 | 89,33 | 1,40% | 1.600,00 |
| 02.09.2025 | 86,32 | 88,10 | 86,32 | 88,10 | 1,79% | - |
| 01.09.2025 | 86,81 | 87,63 | 86,55 | 86,55 | -0,31% | 10,00 |
| 29.08.2025 | 86,83 | 88,08 | 86,82 | 86,82 | -0,90% | 35,00 |
| 28.08.2025 | 87,28 | 87,61 | 87,28 | 87,61 | 1,01% | 17,00 |
| 27.08.2025 | 86,07 | 86,73 | 86,07 | 86,73 | 0,45% | - |
| 26.08.2025 | 83,96 | 86,34 | 83,96 | 86,34 | 2,18% | - |
| 25.08.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -0,32% | - |
| 22.08.2025 | 84,24 | 84,77 | 84,24 | 84,77 | 0,27% | 80,00 |
| 21.08.2025 | 84,69 | 84,69 | 84,54 | 84,54 | 0,11% | - |
| 20.08.2025 | 83,28 | 84,45 | 82,69 | 84,45 | 0,93% | 30,00 |
| 19.08.2025 | 84,91 | 84,91 | 83,67 | 83,67 | -1,68% | 50,00 |
| 18.08.2025 | 85,80 | 85,80 | 85,10 | 85,10 | -1,15% | - |
| 15.08.2025 | 81,92 | 86,09 | 81,92 | 86,09 | 4,57% | 212,00 |
| 14.08.2025 | 96,28 | 96,28 | 80,75 | 82,33 | -15,18% | 1.180,00 |
| 13.08.2025 | 94,21 | 97,06 | 94,21 | 97,06 | 2,49% | - |
| 12.08.2025 | 92,30 | 94,70 | 92,30 | 94,70 | 1,94% | - |
| 11.08.2025 | 92,64 | 92,90 | 92,64 | 92,90 | 0,37% | - |
| 08.08.2025 | 92,56 | 92,56 | 92,56 | 92,56 | -0,06% | - |
| 07.08.2025 | 95,63 | 97,57 | 92,62 | 92,62 | -3,23% | 255,00 |
| 06.08.2025 | 95,99 | 95,99 | 95,71 | 95,71 | -0,81% | - |
| 05.08.2025 | 96,43 | 97,97 | 95,65 | 96,49 | 0,20% | 630,00 |
| 04.08.2025 | 91,81 | 96,30 | 91,81 | 96,30 | 6,82% | 69,00 |
| 01.08.2025 | 93,62 | 93,62 | 90,15 | 90,15 | -4,50% | 100,00 |
| 31.07.2025 | 94,82 | 94,82 | 94,40 | 94,40 | 0,10% | - |
| 30.07.2025 | 92,45 | 94,48 | 92,45 | 94,31 | 1,79% | 117,00 |
| 29.07.2025 | 95,36 | 97,01 | 92,65 | 92,65 | -2,39% | 642,00 |
| 28.07.2025 | 92,81 | 94,92 | 92,81 | 94,92 | 2,71% | 1.105,00 |
| 25.07.2025 | 92,41 | 94,70 | 91,66 | 92,42 | 0,15% | 1.370,00 |