119,275€
-0,19%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 119,00 | 119,45 | 118,70 | 118,70 | -0,67% | 13,00 |
| 03.06.2026 | 118,50 | 119,50 | 118,50 | 119,50 | -0,25% | - |
| 02.06.2026 | 118,20 | 119,80 | 118,20 | 119,80 | 0,71% | - |
| 01.06.2026 | 124,40 | 124,40 | 118,95 | 118,95 | -4,42% | 243,00 |
| 29.05.2026 | 124,20 | 124,45 | 124,20 | 124,45 | 0,28% | - |
| 28.05.2026 | 118,80 | 124,10 | 118,80 | 124,10 | 3,72% | - |
| 27.05.2026 | 120,05 | 120,05 | 119,65 | 119,65 | -0,50% | - |
| 26.05.2026 | 119,85 | 120,25 | 119,85 | 120,25 | 0,63% | - |
| 25.05.2026 | 119,30 | 119,50 | 119,30 | 119,50 | 0,08% | - |
| 22.05.2026 | 119,35 | 119,40 | 119,35 | 119,40 | -0,46% | - |
| 21.05.2026 | 112,80 | 119,95 | 112,80 | 119,95 | 2,78% | - |
| 20.05.2026 | 112,80 | 116,70 | 112,80 | 116,70 | 4,62% | - |
| 19.05.2026 | 111,55 | 111,55 | 111,55 | 111,55 | -1,46% | - |
| 18.05.2026 | 109,75 | 113,20 | 109,75 | 113,20 | 1,94% | - |
| 15.05.2026 | 110,45 | 111,10 | 110,20 | 111,05 | -2,07% | 62,00 |
| 14.05.2026 | 112,80 | 113,40 | 112,60 | 113,40 | 1,52% | 55,00 |
| 13.05.2026 | 111,70 | 111,70 | 111,70 | 111,70 | -0,58% | - |
| 12.05.2026 | 112,35 | 112,35 | 112,35 | 112,35 | -0,79% | - |
| 11.05.2026 | 112,65 | 113,25 | 112,65 | 113,25 | 0,40% | - |
| 08.05.2026 | 111,40 | 112,80 | 111,40 | 112,80 | -11,53% | 25,00 |
| 07.05.2026 | 127,50 | 127,50 | 127,50 | 127,50 | 6,07% | - |
| 06.05.2026 | 120,20 | 120,20 | 120,20 | 120,20 | -0,50% | - |
| 05.05.2026 | 119,10 | 120,80 | 119,10 | 120,80 | 1,09% | - |
| 04.05.2026 | 121,10 | 121,10 | 119,50 | 119,50 | -3,20% | - |
| 30.04.2026 | 120,25 | 123,45 | 120,25 | 123,45 | 0,82% | - |
| 29.04.2026 | 122,45 | 122,45 | 122,45 | 122,45 | -0,24% | - |
| 28.04.2026 | 124,20 | 124,20 | 122,75 | 122,75 | -1,72% | - |
| 27.04.2026 | 123,55 | 124,90 | 123,55 | 124,90 | 0,08% | - |
| 24.04.2026 | 124,80 | 124,80 | 124,80 | 124,80 | -0,20% | - |
| 23.04.2026 | 123,55 | 125,05 | 123,55 | 125,05 | 0,08% | - |
| 22.04.2026 | 127,90 | 127,90 | 124,95 | 124,95 | -2,76% | - |
| 21.04.2026 | 129,80 | 129,80 | 128,50 | 128,50 | -1,38% | - |
| 20.04.2026 | 131,00 | 131,00 | 130,30 | 130,30 | -1,70% | - |
| 17.04.2026 | 127,20 | 132,55 | 127,20 | 132,55 | 3,96% | - |
| 16.04.2026 | 127,60 | 127,60 | 127,50 | 127,50 | -0,51% | - |
| 15.04.2026 | 127,10 | 128,15 | 127,10 | 128,15 | 0,27% | - |
| 14.04.2026 | 126,65 | 127,80 | 126,65 | 127,80 | 0,67% | - |
| 13.04.2026 | 126,95 | 126,95 | 126,95 | 126,95 | -1,13% | - |
| 10.04.2026 | 129,75 | 129,75 | 128,40 | 128,40 | -1,76% | - |
| 09.04.2026 | 127,70 | 130,70 | 127,70 | 130,70 | 1,71% | - |
| 08.04.2026 | 122,25 | 128,50 | 122,25 | 128,50 | 7,49% | - |
| 07.04.2026 | 123,80 | 123,80 | 119,55 | 119,55 | -2,28% | - |
| 02.04.2026 | 122,60 | 123,42 | 122,34 | 122,34 | -1,83% | 5,00 |
| 01.04.2026 | 121,58 | 124,62 | 121,58 | 124,62 | 1,60% | - |
| 31.03.2026 | 119,50 | 122,66 | 119,50 | 122,66 | 2,73% | - |
| 30.03.2026 | 120,22 | 120,22 | 119,40 | 119,40 | -2,26% | - |
| 27.03.2026 | 122,16 | 122,16 | 122,16 | 122,16 | -0,31% | - |
| 26.03.2026 | 125,00 | 125,00 | 122,54 | 122,54 | -3,04% | - |
| 25.03.2026 | 123,78 | 126,38 | 123,78 | 126,38 | 2,13% | - |
| 24.03.2026 | 124,22 | 124,22 | 122,64 | 123,74 | 0,36% | 150,00 |
| 23.03.2026 | 119,82 | 123,30 | 119,82 | 123,30 | 1,97% | - |
| 20.03.2026 | 122,16 | 122,16 | 120,92 | 120,92 | -1,80% | - |
| 19.03.2026 | 121,26 | 123,14 | 121,26 | 123,14 | 0,60% | - |
| 18.03.2026 | 124,20 | 124,20 | 122,40 | 122,40 | -1,29% | - |
| 17.03.2026 | 122,10 | 124,00 | 122,10 | 124,00 | 1,32% | 1,00 |
| 16.03.2026 | 124,20 | 124,20 | 122,38 | 122,38 | -1,27% | - |
| 13.03.2026 | 122,98 | 123,96 | 122,98 | 123,96 | 0,10% | - |
| 12.03.2026 | 124,22 | 124,22 | 123,84 | 123,84 | -1,43% | - |
| 11.03.2026 | 126,72 | 126,72 | 125,64 | 125,64 | -1,52% | - |
| 10.03.2026 | 125,10 | 127,58 | 125,10 | 127,58 | 1,87% | - |
| 09.03.2026 | 118,30 | 125,24 | 118,30 | 125,24 | 1,00% | - |
| 06.03.2026 | 127,92 | 127,92 | 124,00 | 124,00 | -3,23% | - |
| 05.03.2026 | 133,50 | 133,50 | 128,14 | 128,14 | -4,87% | 15,00 |
| 04.03.2026 | 131,44 | 134,70 | 131,44 | 134,70 | 0,72% | - |
| 03.03.2026 | 132,02 | 133,74 | 132,02 | 133,74 | 0,18% | - |
| 02.03.2026 | 125,80 | 133,50 | 125,80 | 133,50 | 1,55% | 391,00 |
| 27.02.2026 | 134,68 | 134,68 | 131,46 | 131,46 | -3,14% | - |
| 26.02.2026 | 131,76 | 135,72 | 131,76 | 135,72 | 2,46% | 500,00 |
| 25.02.2026 | 130,12 | 132,46 | 130,12 | 132,46 | 0,84% | - |
| 24.02.2026 | 129,38 | 131,36 | 129,38 | 131,36 | 1,55% | - |
| 23.02.2026 | 133,16 | 133,16 | 129,10 | 129,36 | -2,06% | 10,00 |
| 20.02.2026 | 129,06 | 132,08 | 129,06 | 132,08 | 1,91% | - |
| 19.02.2026 | 130,74 | 130,74 | 129,60 | 129,60 | -1,64% | - |
| 18.02.2026 | 129,30 | 131,76 | 129,30 | 131,76 | 1,73% | 15,00 |
| 17.02.2026 | 128,30 | 129,52 | 128,30 | 129,52 | 0,50% | - |
| 16.02.2026 | 129,06 | 129,06 | 128,88 | 128,88 | -0,23% | - |
| 13.02.2026 | 127,74 | 129,62 | 127,74 | 129,18 | 0,37% | 170,00 |
| 12.02.2026 | 130,92 | 132,06 | 128,70 | 128,70 | -0,89% | 5,00 |
| 11.02.2026 | 127,98 | 129,86 | 127,98 | 129,86 | 1,17% | - |
| 10.02.2026 | 128,94 | 128,94 | 128,36 | 128,36 | -0,82% | - |
| 09.02.2026 | 127,58 | 129,90 | 127,58 | 129,42 | 1,14% | 45,00 |
| 06.02.2026 | 120,08 | 127,96 | 120,08 | 127,96 | 5,80% | - |
| 05.02.2026 | 111,06 | 120,94 | 111,06 | 120,94 | 10,37% | 91,00 |
| 04.02.2026 | 106,82 | 109,58 | 106,82 | 109,58 | 2,07% | - |
| 03.02.2026 | 109,36 | 109,36 | 107,36 | 107,36 | -1,79% | - |
| 02.02.2026 | 104,40 | 109,32 | 104,40 | 109,32 | 2,46% | 50,00 |
| 30.01.2026 | 105,38 | 106,70 | 105,38 | 106,70 | 0,69% | - |
| 29.01.2026 | 105,14 | 107,35 | 104,44 | 105,97 | 0,01% | - |
| 28.01.2026 | 105,96 | 105,96 | 105,96 | 105,96 | 0,00% | - |
| 27.01.2026 | 105,84 | 105,96 | 105,84 | 105,96 | -0,49% | - |
| 26.01.2026 | 108,80 | 108,80 | 106,48 | 106,48 | -3,45% | 10,00 |
| 23.01.2026 | 109,90 | 110,28 | 109,90 | 110,28 | 0,51% | - |
| 22.01.2026 | 112,58 | 112,58 | 109,72 | 109,72 | -2,66% | - |
| 21.01.2026 | 109,68 | 112,72 | 109,68 | 112,72 | 2,14% | - |
| 20.01.2026 | 107,98 | 110,36 | 107,98 | 110,36 | 1,70% | - |
| 19.01.2026 | 110,60 | 110,60 | 108,52 | 108,52 | -4,51% | - |
| 16.01.2026 | 114,14 | 114,14 | 113,64 | 113,64 | -0,99% | - |
| 15.01.2026 | 113,70 | 114,78 | 113,70 | 114,78 | 0,53% | - |
| 14.01.2026 | 114,42 | 114,42 | 114,18 | 114,18 | -1,19% | - |
| 13.01.2026 | 113,84 | 115,56 | 113,84 | 115,56 | 1,00% | - |