129,540€
0,90%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 128,53 | 131,36 | 126,78 | 129,54 | 0,90% | - |
| 12.02.2026 | 131,76 | 132,75 | 128,06 | 128,38 | -1,22% | 702,00 |
| 11.02.2026 | 128,80 | 133,12 | 128,43 | 129,96 | 0,92% | - |
| 10.02.2026 | 129,74 | 131,46 | 127,50 | 128,77 | -0,78% | 230,00 |
| 09.02.2026 | 128,43 | 130,60 | 125,49 | 129,78 | 0,89% | 2.226,00 |
| 06.02.2026 | 120,92 | 129,52 | 120,80 | 128,63 | 5,83% | - |
| 05.02.2026 | 111,86 | 123,25 | 111,52 | 121,54 | 10,64% | - |
| 04.02.2026 | 107,55 | 110,53 | 105,47 | 109,85 | 2,57% | - |
| 03.02.2026 | 110,08 | 110,90 | 106,76 | 107,10 | -2,57% | - |
| 02.02.2026 | 105,73 | 109,93 | 105,65 | 109,92 | 2,66% | - |
| 30.01.2026 | 106,02 | 107,95 | 105,48 | 107,07 | 0,65% | - |
| 29.01.2026 | 105,14 | 107,37 | 104,95 | 106,38 | 0,90% | - |
| 28.01.2026 | 106,70 | 107,52 | 104,69 | 105,43 | -0,56% | - |
| 27.01.2026 | 106,54 | 109,50 | 105,21 | 106,02 | -0,18% | - |
| 26.01.2026 | 109,52 | 109,83 | 106,18 | 106,21 | -3,20% | - |
| 23.01.2026 | 110,66 | 110,75 | 109,30 | 109,72 | -0,07% | - |
| 22.01.2026 | 113,36 | 113,93 | 109,53 | 109,80 | -2,93% | - |
| 21.01.2026 | 110,42 | 113,72 | 109,78 | 113,11 | 2,63% | - |
| 20.01.2026 | 109,40 | 113,99 | 107,50 | 110,21 | 0,60% | 700,00 |
| 19.01.2026 | 111,37 | 111,59 | 108,56 | 109,55 | -2,77% | 731,00 |
| 16.01.2026 | 114,92 | 115,14 | 112,67 | 112,67 | -1,74% | - |
| 15.01.2026 | 114,47 | 117,12 | 114,10 | 114,66 | 0,22% | - |
| 14.01.2026 | 115,20 | 115,26 | 111,92 | 114,41 | -0,89% | - |
| 13.01.2026 | 114,57 | 116,42 | 114,31 | 115,44 | 0,65% | - |
| 12.01.2026 | 114,51 | 115,69 | 112,68 | 114,70 | -0,86% | - |
| 09.01.2026 | 114,64 | 116,95 | 114,48 | 115,70 | 1,15% | - |
| 08.01.2026 | 111,77 | 115,20 | 111,54 | 114,39 | 2,02% | - |
| 07.01.2026 | 113,74 | 114,20 | 111,14 | 112,13 | -1,60% | - |
| 06.01.2026 | 109,62 | 114,61 | 109,02 | 113,95 | 3,53% | 4.320,00 |
| 05.01.2026 | 110,70 | 111,75 | 109,65 | 110,06 | 0,07% | - |
| 02.01.2026 | 109,19 | 110,44 | 108,28 | 109,98 | -0,55% | - |
| 30.12.2025 | 110,57 | 110,59 | 110,56 | 110,59 | -0,66% | - |
| 29.12.2025 | 111,47 | 111,50 | 110,00 | 111,33 | 1,31% | - |
| 23.12.2025 | 109,42 | 110,68 | 109,11 | 109,89 | 0,78% | - |
| 22.12.2025 | 107,35 | 110,21 | 106,53 | 109,04 | 2,15% | - |
| 19.12.2025 | 107,05 | 107,93 | 105,94 | 106,74 | -0,01% | - |
| 18.12.2025 | 104,23 | 108,64 | 103,91 | 106,75 | 1,93% | - |
| 17.12.2025 | 105,15 | 105,89 | 103,92 | 104,73 | 0,43% | - |
| 16.12.2025 | 104,62 | 105,52 | 103,73 | 104,28 | -0,95% | - |
| 15.12.2025 | 105,31 | 106,81 | 104,98 | 105,28 | 0,49% | - |
| 12.12.2025 | 105,40 | 106,59 | 103,19 | 104,77 | 0,05% | - |
| 11.12.2025 | 99,92 | 104,72 | 99,37 | 104,72 | 4,93% | - |
| 10.12.2025 | 101,63 | 101,91 | 98,27 | 99,80 | -2,16% | - |
| 09.12.2025 | 100,79 | 102,23 | 100,03 | 102,00 | 0,78% | - |
| 08.12.2025 | 99,89 | 101,61 | 99,47 | 101,21 | 1,53% | - |
| 05.12.2025 | 98,52 | 99,88 | 98,27 | 99,69 | 5,23% | - |
| 04.12.2025 | 96,09 | 99,16 | 94,73 | 94,73 | -1,67% | - |
| 03.12.2025 | 94,02 | 96,90 | 93,27 | 96,34 | 2,74% | - |
| 02.12.2025 | 96,45 | 97,58 | 93,56 | 93,77 | -2,73% | 8,00 |
| 01.12.2025 | 93,70 | 96,89 | 92,84 | 96,40 | 2,48% | - |
| 28.11.2025 | 96,76 | 96,96 | 92,44 | 94,07 | -2,66% | - |
| 27.11.2025 | 96,55 | 96,75 | 95,97 | 96,64 | 1,08% | - |
| 26.11.2025 | 93,30 | 96,54 | 93,12 | 95,61 | 2,61% | - |
| 25.11.2025 | 91,72 | 93,95 | 90,31 | 93,18 | 2,42% | 106,00 |
| 24.11.2025 | 91,71 | 94,02 | 90,91 | 90,98 | -1,58% | - |
| 21.11.2025 | 88,80 | 92,62 | 84,59 | 92,45 | 3,37% | - |
| 20.11.2025 | 91,71 | 92,71 | 88,71 | 89,44 | -1,20% | - |
| 19.11.2025 | 89,06 | 91,28 | 88,71 | 90,52 | 2,06% | - |
| 18.11.2025 | 87,10 | 88,95 | 86,60 | 88,70 | 1,70% | - |
| 17.11.2025 | 87,65 | 88,30 | 86,73 | 87,22 | 0,32% | - |
| 14.11.2025 | 86,53 | 88,61 | 84,42 | 86,94 | 0,37% | 32,00 |
| 13.11.2025 | 89,94 | 89,96 | 85,91 | 86,62 | -3,64% | - |
| 12.11.2025 | 88,36 | 91,33 | 88,26 | 89,89 | 1,69% | - |
| 11.11.2025 | 91,75 | 91,75 | 88,09 | 88,40 | -2,43% | - |
| 10.11.2025 | 90,35 | 91,73 | 90,17 | 90,60 | 3,02% | - |
| 07.11.2025 | 86,16 | 89,83 | 84,14 | 87,94 | 2,67% | - |
| 06.11.2025 | 94,74 | 95,47 | 80,84 | 85,66 | -9,56% | - |
| 05.11.2025 | 92,50 | 95,65 | 91,74 | 94,71 | 2,47% | - |
| 04.11.2025 | 90,73 | 93,82 | 88,50 | 92,43 | 0,66% | - |
| 03.11.2025 | 95,05 | 97,26 | 90,47 | 91,82 | -3,32% | - |
| 31.10.2025 | 96,33 | 97,62 | 94,79 | 94,97 | -2,16% | - |
| 30.10.2025 | 97,01 | 98,46 | 95,18 | 97,07 | -1,13% | - |
| 29.10.2025 | 97,50 | 98,23 | 95,92 | 98,18 | 1,70% | - |
| 28.10.2025 | 98,49 | 99,07 | 96,53 | 96,53 | -0,47% | - |
| 27.10.2025 | 99,44 | 100,50 | 96,88 | 96,99 | -1,60% | - |
| 24.10.2025 | 99,27 | 100,84 | 98,49 | 98,57 | -0,13% | - |
| 23.10.2025 | 99,52 | 101,04 | 98,51 | 98,70 | -1,02% | - |
| 22.10.2025 | 101,05 | 102,53 | 98,38 | 99,71 | -1,33% | 22,00 |
| 21.10.2025 | 100,01 | 102,14 | 99,85 | 101,05 | 1,12% | - |
| 20.10.2025 | 100,48 | 101,53 | 99,41 | 99,94 | 0,07% | - |
| 17.10.2025 | 98,75 | 100,54 | 96,36 | 99,87 | 0,35% | - |
| 16.10.2025 | 100,15 | 101,46 | 99,05 | 99,52 | -1,12% | 20,00 |
| 15.10.2025 | 100,41 | 102,36 | 96,74 | 100,65 | 0,92% | 270,00 |
| 14.10.2025 | 97,39 | 101,01 | 96,29 | 99,73 | 1,82% | - |
| 13.10.2025 | 94,35 | 98,94 | 94,18 | 97,95 | 2,78% | - |
| 10.10.2025 | 97,83 | 98,18 | 94,91 | 95,30 | -2,94% | - |
| 09.10.2025 | 100,44 | 100,63 | 94,38 | 98,19 | -1,98% | - |
| 08.10.2025 | 99,28 | 100,32 | 98,55 | 100,17 | 1,91% | - |
| 07.10.2025 | 98,69 | 99,63 | 96,71 | 98,29 | -1,11% | - |
| 06.10.2025 | 98,50 | 100,01 | 93,53 | 99,39 | 2,46% | - |
| 03.10.2025 | 98,84 | 100,29 | 97,00 | 97,00 | -1,54% | - |
| 02.10.2025 | 97,11 | 98,87 | 96,41 | 98,52 | 1,90% | - |
| 01.10.2025 | 95,82 | 97,31 | 95,03 | 96,68 | 0,91% | - |
| 30.09.2025 | 94,95 | 97,05 | 93,75 | 95,81 | 1,27% | - |
| 29.09.2025 | 93,23 | 95,09 | 92,48 | 94,60 | 1,63% | - |
| 26.09.2025 | 92,31 | 93,17 | 91,61 | 93,08 | 1,28% | - |
| 25.09.2025 | 96,61 | 96,70 | 91,16 | 91,90 | -4,91% | - |
| 24.09.2025 | 98,56 | 99,61 | 96,48 | 96,65 | -1,69% | - |
| 23.09.2025 | 96,49 | 98,64 | 95,88 | 98,31 | 1,82% | - |
| 22.09.2025 | 97,04 | 98,04 | 95,49 | 96,56 | -0,39% | - |