86,850€
-0,13%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 87,15 | 87,19 | 86,75 | 86,85 | -0,13% | - |
| 29.08.2025 | 87,47 | 88,65 | 86,66 | 86,96 | -0,91% | - |
| 28.08.2025 | 86,65 | 87,89 | 86,02 | 87,76 | 1,15% | - |
| 27.08.2025 | 86,71 | 87,57 | 86,18 | 86,76 | 0,60% | - |
| 26.08.2025 | 84,58 | 87,17 | 83,45 | 86,24 | 1,66% | - |
| 25.08.2025 | 85,13 | 85,81 | 83,74 | 84,83 | -0,17% | - |
| 22.08.2025 | 84,88 | 85,52 | 84,15 | 84,98 | 0,25% | - |
| 21.08.2025 | 85,31 | 85,43 | 83,86 | 84,77 | -0,09% | - |
| 20.08.2025 | 83,89 | 85,39 | 83,19 | 84,85 | 0,93% | - |
| 19.08.2025 | 85,55 | 86,13 | 83,72 | 84,07 | -1,70% | - |
| 18.08.2025 | 86,50 | 86,93 | 84,16 | 85,52 | -0,83% | - |
| 15.08.2025 | 82,29 | 86,34 | 81,43 | 86,24 | 4,99% | - |
| 14.08.2025 | 96,96 | 97,24 | 79,63 | 82,14 | -15,38% | 49,00 |
| 13.08.2025 | 94,87 | 97,35 | 94,79 | 97,07 | 2,11% | 210,00 |
| 12.08.2025 | 92,95 | 95,78 | 92,87 | 95,06 | 2,20% | - |
| 11.08.2025 | 93,28 | 95,01 | 93,00 | 93,02 | -0,72% | - |
| 08.08.2025 | 93,23 | 94,25 | 92,51 | 93,69 | 0,78% | - |
| 07.08.2025 | 96,30 | 97,76 | 91,69 | 92,97 | -3,32% | - |
| 06.08.2025 | 96,63 | 96,81 | 95,48 | 96,16 | -0,22% | - |
| 05.08.2025 | 97,10 | 97,92 | 94,86 | 96,37 | -0,34% | 30,00 |
| 04.08.2025 | 92,35 | 96,89 | 92,30 | 96,70 | 5,25% | 131,00 |
| 01.08.2025 | 94,29 | 94,37 | 89,67 | 91,88 | -3,01% | - |
| 31.07.2025 | 95,46 | 95,83 | 93,55 | 94,74 | 0,02% | 6,00 |
| 30.07.2025 | 93,11 | 94,83 | 92,84 | 94,72 | 1,88% | - |
| 29.07.2025 | 96,03 | 96,45 | 92,02 | 92,98 | -2,37% | 1.156,00 |
| 28.07.2025 | 93,33 | 95,24 | 93,16 | 95,24 | 3,20% | 50,00 |
| 25.07.2025 | 92,94 | 94,00 | 91,32 | 92,28 | 0,03% | 124,00 |
| 24.07.2025 | 92,76 | 93,26 | 91,52 | 92,26 | -0,47% | - |
| 23.07.2025 | 90,81 | 93,45 | 90,71 | 92,70 | 2,48% | 80,00 |
| 22.07.2025 | 92,37 | 92,54 | 88,68 | 90,45 | -0,62% | 344,00 |
| 21.07.2025 | 89,02 | 91,87 | 88,91 | 91,02 | 2,25% | 68,00 |
| 18.07.2025 | 88,13 | 89,63 | 87,40 | 89,01 | 1,05% | - |
| 17.07.2025 | 86,59 | 88,33 | 86,41 | 88,09 | 1,81% | - |
| 16.07.2025 | 87,28 | 88,29 | 85,58 | 86,52 | -1,23% | - |
| 15.07.2025 | 87,56 | 87,77 | 85,63 | 87,59 | 0,59% | - |
| 14.07.2025 | 83,85 | 87,30 | 83,66 | 87,08 | 3,32% | 1.200,00 |
| 11.07.2025 | 83,31 | 84,40 | 82,56 | 84,28 | 0,93% | - |
| 10.07.2025 | 81,05 | 84,05 | 80,89 | 83,50 | 2,69% | - |
| 09.07.2025 | 78,65 | 81,62 | 78,59 | 81,32 | 3,41% | - |
| 08.07.2025 | 78,84 | 80,01 | 77,64 | 78,63 | -0,33% | - |
| 07.07.2025 | 75,93 | 79,28 | 75,88 | 78,89 | 4,21% | - |
| 04.07.2025 | 76,39 | 76,39 | 75,68 | 75,71 | -1,39% | - |
| 03.07.2025 | 73,38 | 77,31 | 73,29 | 76,78 | 4,77% | - |
| 02.07.2025 | 73,93 | 74,54 | 71,87 | 73,28 | -0,56% | - |
| 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 |