89,410€
1,49%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 88,41 | 90,45 | 87,94 | 88,72 | 0,70% | - |
| 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 |
| 24.07.2025 | 92,09 | 93,60 | 92,09 | 92,28 | -0,06% | 206,00 |
| 23.07.2025 | 90,19 | 92,84 | 90,19 | 92,34 | 2,00% | 70,00 |
| 22.07.2025 | 91,86 | 91,86 | 89,85 | 90,53 | -0,42% | 165,00 |
| 21.07.2025 | 88,39 | 90,91 | 88,39 | 90,91 | 3,90% | 10,00 |
| 18.07.2025 | 87,50 | 87,50 | 87,50 | 87,50 | -0,60% | - |
| 17.07.2025 | 86,02 | 88,03 | 86,02 | 88,03 | 1,73% | 100,00 |
| 16.07.2025 | 86,66 | 86,66 | 86,53 | 86,53 | -1,13% | - |
| 15.07.2025 | 86,93 | 88,10 | 86,93 | 87,52 | 0,86% | 23,00 |
| 14.07.2025 | 83,22 | 86,77 | 83,22 | 86,77 | 3,10% | 20,00 |
| 11.07.2025 | 82,81 | 84,16 | 82,81 | 84,16 | 0,63% | 45,00 |
| 10.07.2025 | 80,44 | 83,63 | 80,44 | 83,63 | 7,14% | - |
| 09.07.2025 | 78,06 | 78,06 | 78,06 | 78,06 | -0,47% | - |
| 08.07.2025 | 78,25 | 78,43 | 78,25 | 78,43 | -0,10% | - |
| 07.07.2025 | 75,27 | 78,51 | 75,27 | 78,51 | 4,48% | 1.250,00 |
| 04.07.2025 | 75,72 | 75,72 | 75,14 | 75,14 | -1,96% | - |
| 03.07.2025 | 72,79 | 76,64 | 72,79 | 76,64 | 4,83% | - |
| 02.07.2025 | 73,51 | 73,51 | 73,11 | 73,11 | -1,20% | - |
| 01.07.2025 | 73,80 | 74,02 | 73,80 | 74,00 | 0,08% | 65,00 |
| 30.06.2025 | 73,94 | 73,94 | 73,94 | 73,94 | -0,31% | - |
| 27.06.2025 | 73,31 | 74,17 | 73,31 | 74,17 | 0,94% | - |
| 26.06.2025 | 72,71 | 73,48 | 71,99 | 73,48 | -1,49% | - |
| 25.06.2025 | 74,59 | 74,59 | 74,59 | 74,59 | -0,73% | - |
| 24.06.2025 | 73,90 | 75,14 | 73,90 | 75,14 | 2,51% | - |
| 23.06.2025 | 73,30 | 73,30 | 73,30 | 73,30 | 0,48% | - |
| 20.06.2025 | 72,43 | 72,95 | 72,43 | 72,95 | 0,91% | - |
| 19.06.2025 | 72,66 | 72,66 | 72,29 | 72,29 | -2,10% | - |
| 18.06.2025 | 71,49 | 73,84 | 71,49 | 73,84 | 2,50% | 435,00 |
| 17.06.2025 | 72,09 | 72,09 | 72,04 | 72,04 | -1,02% | - |
| 16.06.2025 | 67,90 | 72,78 | 67,90 | 72,78 | 6,92% | - |
| 13.06.2025 | 69,72 | 69,72 | 68,07 | 68,07 | -3,87% | - |
| 12.06.2025 | 70,15 | 70,81 | 70,15 | 70,81 | -0,30% | - |
| 11.06.2025 | 69,19 | 71,02 | 69,19 | 71,02 | 2,16% | - |
| 10.06.2025 | 68,83 | 69,52 | 68,83 | 69,52 | -0,23% | - |
| 09.06.2025 | 68,57 | 69,68 | 68,57 | 69,68 | 0,88% | - |
| 06.06.2025 | 68,64 | 69,07 | 68,64 | 69,07 | -0,01% | - |
| 05.06.2025 | 67,83 | 69,08 | 67,83 | 69,08 | 0,69% | - |
| 04.06.2025 | 68,73 | 68,73 | 68,61 | 68,61 | -0,44% | - |
| 03.06.2025 | 68,02 | 68,91 | 68,02 | 68,91 | 0,67% | - |
| 02.06.2025 | 68,11 | 68,45 | 68,11 | 68,45 | -0,97% | 500,00 |
| 30.05.2025 | 68,66 | 69,12 | 68,66 | 69,12 | 0,57% | - |
| 29.05.2025 | 72,62 | 72,62 | 68,73 | 68,73 | -3,48% | 75,00 |
| 28.05.2025 | 70,85 | 71,21 | 70,85 | 71,21 | 0,34% | - |
| 27.05.2025 | 67,65 | 70,97 | 67,65 | 70,97 | 3,08% | - |
| 26.05.2025 | 67,43 | 68,85 | 67,43 | 68,85 | 1,74% | 75,00 |
| 23.05.2025 | 69,10 | 69,10 | 67,17 | 67,67 | -3,62% | 20,00 |
| 22.05.2025 | 69,69 | 70,68 | 69,69 | 70,21 | -0,23% | 2.500,00 |
| 21.05.2025 | 71,92 | 71,96 | 70,37 | 70,37 | -3,52% | 49,00 |
| 20.05.2025 | 72,81 | 72,94 | 72,81 | 72,94 | -0,11% | - |
| 19.05.2025 | 72,79 | 73,02 | 72,79 | 73,02 | -1,50% | - |
| 16.05.2025 | 73,60 | 74,13 | 73,60 | 74,13 | 0,11% | - |
| 15.05.2025 | 73,54 | 74,05 | 73,54 | 74,05 | -0,71% | - |
| 14.05.2025 | 74,12 | 74,58 | 74,12 | 74,58 | -0,19% | 44,00 |
| 13.05.2025 | 73,58 | 75,02 | 73,58 | 74,72 | 0,88% | 120,00 |
| 12.05.2025 | 70,67 | 74,07 | 70,67 | 74,07 | 6,85% | 200,00 |
| 09.05.2025 | 68,89 | 70,40 | 68,89 | 69,32 | -0,01% | 100,00 |
| 08.05.2025 | 66,08 | 69,33 | 66,08 | 69,33 | 5,08% | - |
| 07.05.2025 | 64,33 | 65,98 | 64,33 | 65,98 | 2,64% | - |
| 06.05.2025 | 63,98 | 64,28 | 63,98 | 64,28 | -0,50% | - |
| 05.05.2025 | 63,34 | 64,60 | 63,34 | 64,60 | 1,14% | - |
| 02.05.2025 | 61,68 | 63,87 | 61,68 | 63,87 | 3,28% | 150,00 |
| 30.04.2025 | 60,80 | 61,84 | 60,80 | 61,84 | 0,73% | - |
| 29.04.2025 | 60,38 | 61,39 | 60,38 | 61,39 | 1,77% | - |
| 28.04.2025 | 59,78 | 60,32 | 59,78 | 60,32 | -0,07% | - |
| 25.04.2025 | 60,07 | 60,79 | 60,07 | 60,36 | 0,68% | 50,00 |
| 24.04.2025 | 58,01 | 59,95 | 58,01 | 59,95 | 2,34% | - |
| 23.04.2025 | 57,54 | 58,58 | 57,54 | 58,58 | 3,96% | - |
| 22.04.2025 | 54,24 | 56,35 | 54,24 | 56,35 | 1,00% | - |
| 17.04.2025 | 54,92 | 55,79 | 54,92 | 55,79 | 1,64% | - |
| 16.04.2025 | 54,90 | 55,80 | 54,89 | 54,89 | -3,09% | 810,00 |
| 15.04.2025 | 55,59 | 56,64 | 55,59 | 56,64 | 0,66% | 887,00 |
| 14.04.2025 | 55,50 | 56,27 | 55,50 | 56,27 | 0,39% | - |