67,355€
0,07%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 67,44 | 67,57 | 67,33 | 67,35 | 0,05% | - |
| 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 |
| 07.02.2025 | 79,15 | 80,62 | 76,53 | 77,78 | -1,69% | 5.020,00 |
| 06.02.2025 | 71,28 | 84,75 | 71,28 | 79,11 | 12,17% | 217,00 |
| 05.02.2025 | 70,18 | 71,22 | 69,38 | 70,53 | 0,45% | - |
| 04.02.2025 | 71,31 | 71,73 | 70,01 | 70,22 | -1,76% | - |
| 03.02.2025 | 70,01 | 71,88 | 68,50 | 71,48 | 1,63% | - |
| 31.01.2025 | 73,06 | 73,28 | 69,57 | 70,33 | -3,54% | - |
| 30.01.2025 | 71,62 | 73,38 | 71,23 | 72,91 | 2,04% | - |
| 29.01.2025 | 70,69 | 72,44 | 70,68 | 71,45 | 0,95% | 160,00 |
| 28.01.2025 | 69,24 | 70,95 | 68,92 | 70,78 | 2,31% | 343,00 |
| 27.01.2025 | 71,31 | 71,92 | 68,41 | 69,18 | -2,75% | - |
| 24.01.2025 | 70,37 | 72,05 | 70,18 | 71,13 | 0,64% | - |
| 23.01.2025 | 70,01 | 70,78 | 69,76 | 70,68 | 0,36% | - |
| 22.01.2025 | 71,15 | 71,80 | 70,33 | 70,43 | -0,96% | - |
| 21.01.2025 | 69,09 | 71,27 | 69,02 | 71,11 | 3,22% | 1.412,00 |
| 20.01.2025 | 69,28 | 69,35 | 68,63 | 68,89 | -1,57% | - |
| 17.01.2025 | 67,78 | 70,24 | 67,34 | 69,99 | 3,54% | 95,00 |
| 16.01.2025 | 65,83 | 67,91 | 65,79 | 67,60 | 2,92% | - |
| 15.01.2025 | 65,77 | 67,32 | 65,47 | 65,68 | -0,03% | - |
| 14.01.2025 | 65,22 | 67,22 | 65,12 | 65,70 | 0,56% | - |
| 13.01.2025 | 65,64 | 66,27 | 63,84 | 65,33 | -0,32% | - |
| 10.01.2025 | 66,48 | 67,07 | 65,10 | 65,54 | -1,35% | - |
| 09.01.2025 | 66,44 | 66,56 | 66,31 | 66,44 | -0,02% | - |
| 08.01.2025 | 65,18 | 67,26 | 65,10 | 66,45 | 2,05% | - |
| 07.01.2025 | 65,02 | 66,39 | 64,75 | 65,11 | -0,10% | 23,00 |
| 06.01.2025 | 65,11 | 65,84 | 64,52 | 65,18 | 0,56% | - |
| 03.01.2025 | 63,99 | 65,47 | 63,89 | 64,82 | 1,34% | - |
| 02.01.2025 | 63,14 | 64,46 | 63,08 | 63,96 | 1,86% | - |
| 30.12.2024 | 62,98 | 63,81 | 62,57 | 62,79 | -0,62% | - |
| 27.12.2024 | 62,47 | 63,73 | 62,47 | 63,18 | 1,58% | - |
| 23.12.2024 | 61,65 | 62,61 | 61,34 | 62,20 | 1,16% | - |
| 20.12.2024 | 60,41 | 61,95 | 58,79 | 61,48 | 1,72% | - |
| 19.12.2024 | 59,86 | 64,25 | 59,77 | 60,44 | 0,94% | - |
| 18.12.2024 | 60,37 | 61,51 | 59,88 | 59,88 | -1,55% | 170,00 |
| 17.12.2024 | 60,99 | 62,13 | 60,66 | 60,82 | -0,47% | 160,00 |
| 16.12.2024 | 60,06 | 62,13 | 59,99 | 61,11 | 1,44% | - |
| 13.12.2024 | 58,78 | 60,39 | 58,61 | 60,24 | 2,56% | - |
| 12.12.2024 | 59,14 | 59,71 | 58,66 | 58,74 | -1,12% | - |
| 11.12.2024 | 57,89 | 59,69 | 57,89 | 59,40 | 1,86% | 100,00 |
| 10.12.2024 | 58,97 | 59,52 | 57,81 | 58,32 | -1,21% | - |
| 09.12.2024 | 58,97 | 59,80 | 58,28 | 59,03 | 0,12% | - |
| 06.12.2024 | 59,76 | 60,54 | 58,78 | 58,96 | -1,86% | - |
| 05.12.2024 | 60,26 | 60,86 | 59,80 | 60,08 | -1,01% | - |
| 04.12.2024 | 61,33 | 62,22 | 59,80 | 60,69 | -0,87% | 306,00 |
| 03.12.2024 | 61,09 | 62,78 | 60,60 | 61,22 | -0,47% | - |
| 02.12.2024 | 59,52 | 61,57 | 59,00 | 61,51 | 3,63% | 441,00 |
| 29.11.2024 | 58,43 | 59,40 | 57,73 | 59,36 | 1,70% | 95,00 |
| 28.11.2024 | 57,82 | 59,21 | 57,78 | 58,37 | 1,22% | - |
| 27.11.2024 | 57,86 | 58,63 | 57,05 | 57,66 | -1,01% | 360,00 |
| 26.11.2024 | 58,11 | 58,48 | 57,53 | 58,25 | 0,42% | - |
| 25.11.2024 | 56,57 | 58,34 | 55,72 | 58,01 | 2,50% | - |
| 22.11.2024 | 53,51 | 57,32 | 53,51 | 56,59 | 5,14% | 300,00 |
| 21.11.2024 | 52,45 | 54,07 | 52,07 | 53,83 | 2,65% | - |
| 20.11.2024 | 52,67 | 53,15 | 52,17 | 52,44 | -0,13% | 30,00 |
| 19.11.2024 | 53,41 | 53,55 | 52,11 | 52,51 | -1,64% | - |
| 18.11.2024 | 53,96 | 54,20 | 53,07 | 53,38 | -1,80% | - |
| 15.11.2024 | 54,61 | 55,31 | 53,60 | 54,36 | -1,12% | - |
| 14.11.2024 | 48,52 | 55,34 | 48,52 | 54,98 | 13,18% | - |
| 13.11.2024 | 48,07 | 48,81 | 47,91 | 48,57 | 0,81% | 400,00 |
| 12.11.2024 | 48,41 | 48,71 | 47,00 | 48,19 | -0,31% | - |
| 11.11.2024 | 48,79 | 49,58 | 48,21 | 48,34 | -0,80% | 120,00 |
| 08.11.2024 | 47,84 | 48,73 | 46,92 | 48,72 | 2,12% | - |
| 07.11.2024 | 46,69 | 48,97 | 46,40 | 47,71 | 2,89% | 4,00 |