72,100€
-2,16%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 73,93 | 74,32 | 72,13 | 72,16 | -2,08% | - |
| 01.07.2025 | 74,40 | 75,68 | 73,61 | 73,70 | -1,15% | - |
| 30.06.2025 | 74,63 | 75,12 | 73,92 | 74,56 | 0,19% | - |
| 27.06.2025 | 73,88 | 74,98 | 73,25 | 74,42 | 0,98% | - |
| 26.06.2025 | 73,22 | 73,98 | 71,84 | 73,69 | 0,59% | - |
| 25.06.2025 | 75,17 | 75,57 | 73,04 | 73,26 | -2,56% | - |
| 24.06.2025 | 74,44 | 75,69 | 74,41 | 75,19 | 1,55% | - |
| 23.06.2025 | 73,50 | 74,30 | 72,30 | 74,04 | 1,11% | - |
| 20.06.2025 | 72,97 | 74,26 | 72,78 | 73,23 | 0,87% | - |
| 19.06.2025 | 73,33 | 73,36 | 72,60 | 72,60 | -1,13% | - |
| 18.06.2025 | 72,04 | 74,26 | 71,61 | 73,43 | 1,93% | - |
| 17.06.2025 | 72,64 | 72,72 | 71,30 | 72,04 | -1,22% | - |
| 16.06.2025 | 68,44 | 73,17 | 68,11 | 72,93 | 6,72% | - |
| 13.06.2025 | 70,24 | 71,24 | 68,11 | 68,34 | -3,75% | - |
| 12.06.2025 | 70,72 | 71,17 | 69,90 | 71,00 | -0,31% | - |
| 11.06.2025 | 69,75 | 71,90 | 69,64 | 71,22 | 1,87% | - |
| 10.06.2025 | 69,38 | 70,32 | 69,15 | 69,91 | 0,74% | 168,00 |
| 09.06.2025 | 69,03 | 70,03 | 68,74 | 69,40 | 0,19% | - |
| 06.06.2025 | 69,19 | 69,98 | 68,44 | 69,27 | 0,02% | - |
| 05.06.2025 | 68,38 | 69,85 | 67,76 | 69,25 | 0,97% | - |
| 04.06.2025 | 69,25 | 69,57 | 68,54 | 68,59 | -0,97% | - |
| 03.06.2025 | 68,56 | 69,54 | 68,32 | 69,26 | 0,72% | - |
| 02.06.2025 | 68,67 | 69,20 | 67,31 | 68,76 | -0,62% | - |
| 30.05.2025 | 69,21 | 69,56 | 68,33 | 69,19 | 0,30% | - |
| 29.05.2025 | 73,42 | 73,77 | 68,58 | 68,98 | -3,12% | - |
| 28.05.2025 | 71,42 | 71,85 | 70,72 | 71,20 | -0,27% | - |
| 27.05.2025 | 68,20 | 71,74 | 68,14 | 71,40 | 4,48% | - |
| 26.05.2025 | 67,91 | 68,38 | 67,90 | 68,34 | 1,08% | - |
| 23.05.2025 | 69,65 | 69,83 | 67,45 | 67,61 | -3,42% | - |
| 22.05.2025 | 70,34 | 70,78 | 69,73 | 70,00 | -0,64% | - |
| 21.05.2025 | 72,49 | 72,75 | 70,35 | 70,45 | -3,69% | - |
| 20.05.2025 | 73,15 | 74,33 | 72,74 | 73,15 | -0,16% | 105,00 |
| 19.05.2025 | 73,38 | 73,94 | 71,49 | 73,27 | -1,33% | 60,00 |
| 16.05.2025 | 74,14 | 75,09 | 73,73 | 74,26 | -0,26% | - |
| 15.05.2025 | 74,10 | 74,78 | 73,37 | 74,46 | -0,13% | - |
| 14.05.2025 | 74,70 | 75,65 | 74,04 | 74,56 | -0,25% | - |
| 13.05.2025 | 74,15 | 75,90 | 73,10 | 74,74 | 0,40% | - |
| 12.05.2025 | 70,94 | 76,15 | 70,90 | 74,44 | 7,42% | - |
| 09.05.2025 | 69,43 | 70,81 | 68,55 | 69,30 | 0,38% | - |
| 08.05.2025 | 66,63 | 73,75 | 66,59 | 69,03 | 4,43% | - |
| 07.05.2025 | 64,82 | 66,60 | 64,67 | 66,10 | 2,58% | - |
| 06.05.2025 | 64,49 | 65,57 | 63,57 | 64,44 | -0,45% | - |
| 05.05.2025 | 63,82 | 65,47 | 63,56 | 64,73 | 0,58% | 270,00 |
| 02.05.2025 | 62,25 | 64,39 | 61,85 | 64,36 | 3,12% | - |
| 30.04.2025 | 61,55 | 62,41 | 59,19 | 62,41 | 1,50% | - |
| 29.04.2025 | 60,87 | 61,61 | 60,01 | 61,49 | 1,49% | - |
| 28.04.2025 | 60,24 | 61,33 | 59,80 | 60,58 | -0,10% | - |
| 25.04.2025 | 60,43 | 61,31 | 59,94 | 60,64 | 1,07% | - |
| 24.04.2025 | 58,53 | 60,81 | 57,73 | 60,00 | 2,02% | - |
| 23.04.2025 | 58,02 | 62,02 | 57,84 | 58,81 | 3,43% | - |
| 22.04.2025 | 54,67 | 57,21 | 54,66 | 56,86 | 1,58% | - |
| 17.04.2025 | 55,41 | 56,34 | 54,41 | 55,98 | 1,37% | 520,00 |
| 16.04.2025 | 55,10 | 56,72 | 54,37 | 55,22 | -2,66% | 100,00 |
| 15.04.2025 | 56,08 | 57,26 | 54,95 | 56,73 | 1,00% | 510,00 |
| 14.04.2025 | 55,96 | 59,29 | 55,19 | 56,17 | 0,50% | 105,00 |
| 11.04.2025 | 57,16 | 57,41 | 54,80 | 55,89 | -2,03% | - |
| 10.04.2025 | 61,41 | 61,57 | 55,46 | 57,05 | -7,25% | 65,00 |
| 09.04.2025 | 53,76 | 62,49 | 52,93 | 61,51 | 11,23% | - |
| 08.04.2025 | 58,33 | 60,93 | 54,02 | 55,30 | -4,12% | - |
| 07.04.2025 | 54,95 | 59,46 | 50,99 | 57,68 | 0,29% | - |
| 04.04.2025 | 58,57 | 61,29 | 53,56 | 57,51 | -2,51% | 290,00 |
| 03.04.2025 | 64,00 | 64,73 | 56,79 | 58,99 | -14,32% | - |
| 02.04.2025 | 67,44 | 69,21 | 66,31 | 68,85 | 2,29% | - |
| 01.04.2025 | 64,53 | 67,78 | 64,38 | 67,31 | 3,32% | - |
| 31.03.2025 | 63,51 | 65,36 | 62,16 | 65,15 | 0,42% | - |
| 28.03.2025 | 67,41 | 67,55 | 64,17 | 64,87 | -6,68% | - |
| 27.03.2025 | 68,52 | 69,53 | 66,88 | 69,52 | 2,39% | - |
| 26.03.2025 | 69,28 | 69,68 | 67,00 | 67,89 | -1,21% | - |
| 25.03.2025 | 70,11 | 70,53 | 68,57 | 68,73 | -3,06% | - |
| 24.03.2025 | 67,93 | 70,90 | 67,85 | 70,90 | 3,52% | - |
| 21.03.2025 | 67,29 | 68,51 | 65,14 | 68,49 | 0,42% | - |
| 20.03.2025 | 67,53 | 68,22 | 66,17 | 68,20 | 3,77% | - |
| 19.03.2025 | 65,02 | 69,64 | 64,93 | 65,73 | 1,40% | - |
| 18.03.2025 | 65,14 | 66,03 | 63,91 | 64,82 | 2,63% | - |
| 17.03.2025 | 64,50 | 65,65 | 63,09 | 63,16 | -0,38% | - |
| 14.03.2025 | 64,57 | 65,25 | 63,37 | 63,40 | -2,11% | 400,00 |
| 13.03.2025 | 65,55 | 66,32 | 61,88 | 64,77 | -1,63% | - |
| 12.03.2025 | 66,12 | 68,12 | 64,96 | 65,84 | -5,52% | 210,00 |
| 11.03.2025 | 64,79 | 69,70 | 64,52 | 69,69 | 8,24% | - |
| 10.03.2025 | 68,88 | 68,99 | 64,19 | 64,39 | -6,72% | 300,00 |
| 07.03.2025 | 71,89 | 71,95 | 66,67 | 69,02 | -4,18% | 15,00 |
| 06.03.2025 | 74,92 | 74,95 | 71,37 | 72,03 | -4,34% | - |
| 05.03.2025 | 76,87 | 76,88 | 74,02 | 75,30 | -1,68% | - |
| 04.03.2025 | 80,42 | 80,42 | 74,93 | 76,59 | -4,49% | - |
| 03.03.2025 | 82,13 | 83,10 | 79,34 | 80,19 | -2,58% | - |
| 28.02.2025 | 81,70 | 82,41 | 79,72 | 82,31 | 1,60% | - |
| 27.02.2025 | 82,81 | 83,03 | 80,67 | 81,02 | -1,87% | 84,00 |
| 26.02.2025 | 80,25 | 83,19 | 80,11 | 82,56 | 3,27% | 80,00 |
| 25.02.2025 | 80,61 | 80,99 | 77,85 | 79,94 | -0,87% | 40,00 |
| 24.02.2025 | 80,91 | 81,88 | 79,22 | 80,64 | -0,25% | - |
| 21.02.2025 | 82,47 | 83,65 | 80,60 | 80,84 | -1,81% | - |
| 20.02.2025 | 85,63 | 86,00 | 81,97 | 82,33 | -3,78% | - |
| 19.02.2025 | 85,41 | 86,49 | 83,71 | 85,56 | 0,42% | 946,00 |
| 18.02.2025 | 84,79 | 86,92 | 84,42 | 85,20 | 0,97% | 893,00 |
| 17.02.2025 | 83,86 | 85,01 | 83,82 | 84,39 | 0,98% | - |
| 14.02.2025 | 82,94 | 83,91 | 81,44 | 83,57 | 0,95% | - |
| 13.02.2025 | 81,81 | 84,33 | 81,56 | 82,78 | 1,07% | 485,00 |
| 12.02.2025 | 78,52 | 82,46 | 77,65 | 81,91 | 4,34% | 82,00 |
| 11.02.2025 | 76,54 | 78,82 | 75,88 | 78,50 | 2,29% | 414,00 |
| 10.02.2025 | 77,94 | 78,70 | 76,00 | 76,74 | -1,33% | 167,00 |