69,255€
-0,58%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 56,88 | 56,88 | 56,05 | 56,05 | -1,09% | - |
| 10.04.2025 | 60,82 | 60,82 | 56,67 | 56,67 | 6,12% | 336,00 |
| 09.04.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,09% | - |
| 08.04.2025 | 57,84 | 57,84 | 53,99 | 53,99 | -5,68% | - |
| 07.04.2025 | 54,51 | 57,24 | 54,42 | 57,24 | -1,77% | 230,00 |
| 04.04.2025 | 58,16 | 58,27 | 54,98 | 58,27 | -0,77% | 32,00 |
| 03.04.2025 | 62,81 | 64,00 | 57,22 | 58,72 | -14,68% | 120,00 |
| 02.04.2025 | 66,91 | 68,82 | 66,91 | 68,82 | 2,05% | 60,00 |
| 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% | - |