67,390€
-0,07%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 67,46 | 67,57 | 66,91 | 67,39 | -0,08% | - |
| 01.04.2025 | 64,28 | 67,44 | 64,28 | 67,44 | 3,69% | - |
| 31.03.2025 | 62,81 | 65,04 | 62,81 | 65,04 | 1,03% | - |
| 28.03.2025 | 66,79 | 66,79 | 64,38 | 64,38 | -4,25% | - |
| 27.03.2025 | 67,88 | 67,88 | 67,24 | 67,24 | -1,75% | - |
| 26.03.2025 | 68,66 | 68,66 | 68,44 | 68,44 | -1,04% | - |
| 25.03.2025 | 70,65 | 70,65 | 68,77 | 69,16 | 2,28% | 925,00 |
| 24.03.2025 | 67,30 | 67,62 | 67,30 | 67,62 | 0,22% | 50,00 |
| 21.03.2025 | 66,47 | 67,47 | 66,47 | 67,47 | 0,57% | - |
| 20.03.2025 | 67,21 | 67,21 | 67,09 | 67,09 | -0,31% | - |
| 19.03.2025 | 64,50 | 67,30 | 64,50 | 67,30 | 3,95% | - |
| 18.03.2025 | 63,99 | 64,74 | 63,99 | 64,74 | 1,43% | 260,00 |
| 17.03.2025 | 63,83 | 63,83 | 63,83 | 63,83 | -1,18% | - |
| 14.03.2025 | 63,95 | 64,59 | 63,95 | 64,59 | 1,24% | - |
| 13.03.2025 | 65,01 | 65,01 | 63,80 | 63,80 | -2,88% | - |
| 12.03.2025 | 65,56 | 65,69 | 65,56 | 65,69 | -0,18% | - |
| 11.03.2025 | 64,27 | 66,40 | 64,27 | 65,81 | 0,81% | 600,00 |
| 10.03.2025 | 68,35 | 68,35 | 65,28 | 65,28 | -4,38% | 165,00 |
| 07.03.2025 | 71,31 | 71,31 | 67,29 | 68,27 | -4,96% | 60,00 |
| 06.03.2025 | 73,95 | 73,95 | 71,83 | 71,83 | -4,24% | - |
| 05.03.2025 | 76,26 | 76,26 | 75,01 | 75,01 | -2,22% | 56,00 |
| 04.03.2025 | 79,82 | 79,82 | 75,66 | 76,71 | -3,76% | 162,00 |
| 03.03.2025 | 81,52 | 81,52 | 79,71 | 79,71 | -2,42% | 174,00 |
| 28.02.2025 | 81,00 | 81,69 | 80,54 | 81,69 | 0,25% | 600,00 |
| 27.02.2025 | 82,25 | 82,52 | 81,49 | 81,49 | -0,67% | 125,00 |
| 26.02.2025 | 79,61 | 82,33 | 79,61 | 82,04 | 1,98% | 47,00 |
| 25.02.2025 | 79,99 | 80,45 | 78,54 | 80,45 | -0,33% | 32,00 |
| 24.02.2025 | 80,22 | 80,72 | 79,97 | 80,72 | -3,06% | 50,00 |
| 21.02.2025 | 81,86 | 83,27 | 81,86 | 83,27 | 0,86% | 40,00 |
| 20.02.2025 | 85,01 | 86,21 | 82,21 | 82,56 | -3,45% | 124,00 |
| 19.02.2025 | 86,00 | 86,07 | 85,21 | 85,51 | 0,56% | 294,00 |
| 18.02.2025 | 83,93 | 86,86 | 83,93 | 85,03 | 1,46% | 332,00 |
| 17.02.2025 | 83,21 | 85,25 | 83,21 | 83,81 | 0,65% | 35,00 |
| 14.02.2025 | 82,00 | 83,27 | 82,00 | 83,27 | 0,52% | 41,00 |
| 13.02.2025 | 80,89 | 82,84 | 80,89 | 82,84 | 5,66% | 37,00 |
| 12.02.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -0,46% | - |
| 11.02.2025 | 76,61 | 78,76 | 76,61 | 78,76 | 2,07% | 130,00 |
| 10.02.2025 | 77,16 | 77,16 | 77,16 | 77,16 | 0,13% | - |
| 07.02.2025 | 78,35 | 79,00 | 77,06 | 77,06 | -2,38% | 488,00 |
| 06.02.2025 | 70,58 | 80,34 | 70,58 | 78,94 | 11,89% | 45,00 |
| 05.02.2025 | 69,49 | 70,55 | 69,49 | 70,55 | 0,60% | - |
| 04.02.2025 | 70,35 | 70,89 | 70,12 | 70,13 | -1,68% | 26,00 |
| 03.02.2025 | 69,33 | 71,77 | 69,33 | 71,33 | 1,71% | 81,00 |
| 31.01.2025 | 72,30 | 73,94 | 70,13 | 70,13 | -4,10% | 68,00 |
| 30.01.2025 | 70,92 | 73,13 | 70,92 | 73,13 | 2,31% | 102,00 |
| 29.01.2025 | 70,81 | 71,48 | 70,81 | 71,48 | 1,35% | - |
| 28.01.2025 | 68,71 | 70,53 | 68,71 | 70,53 | -0,07% | - |
| 27.01.2025 | 70,58 | 70,58 | 70,58 | 70,58 | -0,47% | - |
| 24.01.2025 | 70,08 | 70,91 | 70,08 | 70,91 | 0,54% | - |
| 23.01.2025 | 69,81 | 70,76 | 69,81 | 70,53 | 0,37% | 26,00 |
| 22.01.2025 | 71,00 | 71,00 | 70,27 | 70,27 | -0,97% | 5,00 |
| 21.01.2025 | 68,44 | 70,96 | 68,44 | 70,96 | 3,43% | - |
| 20.01.2025 | 68,61 | 68,61 | 68,61 | 68,61 | -1,39% | - |
| 17.01.2025 | 67,11 | 69,58 | 67,11 | 69,58 | 2,88% | 105,00 |
| 16.01.2025 | 65,32 | 67,63 | 65,32 | 67,63 | 3,20% | - |
| 15.01.2025 | 65,01 | 65,53 | 65,01 | 65,53 | 0,11% | - |
| 14.01.2025 | 64,52 | 65,46 | 64,52 | 65,46 | 0,43% | - |
| 13.01.2025 | 65,18 | 65,18 | 65,18 | 65,18 | -0,85% | - |
| 10.01.2025 | 65,85 | 65,85 | 65,74 | 65,74 | -0,15% | - |
| 09.01.2025 | 65,74 | 65,84 | 65,74 | 65,84 | -0,86% | 165,00 |
| 08.01.2025 | 65,74 | 66,49 | 65,74 | 66,41 | 2,01% | 512,00 |
| 07.01.2025 | 64,23 | 65,51 | 64,23 | 65,10 | -0,55% | 62,00 |
| 06.01.2025 | 64,81 | 65,46 | 64,81 | 65,46 | 3,18% | 370,00 |
| 03.01.2025 | 63,44 | 63,44 | 63,44 | 63,44 | -0,94% | - |
| 02.01.2025 | 62,56 | 64,16 | 62,56 | 64,04 | 2,68% | 170,00 |
| 30.12.2024 | 62,37 | 62,37 | 62,37 | 62,37 | -1,09% | - |
| 27.12.2024 | 62,30 | 63,06 | 62,30 | 63,06 | 1,68% | - |
| 23.12.2024 | 61,09 | 62,02 | 61,09 | 62,02 | 1,17% | - |
| 20.12.2024 | 59,48 | 61,46 | 59,48 | 61,30 | 1,61% | 44,00 |
| 19.12.2024 | 60,30 | 60,33 | 60,30 | 60,33 | 0,65% | - |
| 18.12.2024 | 61,51 | 61,51 | 59,94 | 59,94 | -1,14% | 41,00 |
| 17.12.2024 | 60,28 | 60,63 | 60,28 | 60,63 | -1,03% | - |
| 16.12.2024 | 59,48 | 61,98 | 59,48 | 61,26 | 1,88% | 796,00 |
| 13.12.2024 | 58,21 | 60,13 | 58,21 | 60,13 | 2,68% | 50,00 |
| 12.12.2024 | 58,46 | 58,56 | 58,46 | 58,56 | -0,96% | - |
| 11.12.2024 | 57,83 | 59,13 | 57,83 | 59,13 | 1,88% | - |
| 10.12.2024 | 58,41 | 58,48 | 58,04 | 58,04 | -1,93% | 10,00 |
| 09.12.2024 | 58,28 | 59,64 | 58,28 | 59,18 | 0,27% | 256,00 |
| 06.12.2024 | 59,02 | 59,02 | 59,02 | 59,02 | -1,68% | - |
| 05.12.2024 | 59,96 | 60,03 | 59,96 | 60,03 | -0,65% | - |
| 04.12.2024 | 61,25 | 61,25 | 60,42 | 60,42 | -0,92% | - |
| 03.12.2024 | 60,92 | 60,98 | 60,92 | 60,98 | -0,11% | - |
| 02.12.2024 | 59,41 | 61,07 | 59,41 | 61,05 | 3,90% | 186,00 |
| 29.11.2024 | 59,14 | 59,14 | 58,76 | 58,76 | 1,59% | 193,00 |
| 28.11.2024 | 57,39 | 59,60 | 57,39 | 57,84 | 0,33% | 50,00 |
| 27.11.2024 | 57,46 | 57,65 | 57,46 | 57,65 | -0,77% | - |
| 26.11.2024 | 58,16 | 58,24 | 58,07 | 58,10 | 3,90% | 7,00 |
| 25.11.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -0,99% | 110,00 |
| 22.11.2024 | 53,22 | 56,48 | 53,22 | 56,48 | 4,97% | - |
| 21.11.2024 | 52,43 | 54,08 | 51,89 | 53,81 | 2,94% | - |
| 20.11.2024 | 52,16 | 52,27 | 52,16 | 52,27 | -0,46% | - |
| 19.11.2024 | 52,89 | 52,89 | 52,51 | 52,51 | -1,94% | - |
| 18.11.2024 | 53,55 | 53,55 | 53,55 | 53,55 | -1,85% | - |
| 15.11.2024 | 55,10 | 55,10 | 54,56 | 54,56 | -0,85% | 5,00 |
| 14.11.2024 | 48,03 | 55,03 | 48,03 | 55,03 | 13,32% | 95,00 |
| 13.11.2024 | 47,55 | 48,56 | 47,55 | 48,56 | 0,80% | - |
| 12.11.2024 | 47,83 | 48,18 | 47,83 | 48,18 | -0,38% | - |
| 11.11.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -0,15% | - |
| 08.11.2024 | 47,31 | 48,44 | 47,31 | 48,44 | 1,74% | - |
| 07.11.2024 | 46,14 | 49,60 | 46,14 | 47,61 | 2,44% | 1,00 |