53,510€
2,55%
Echtzeit-Aktienkurs Tapestry
Bid:
Ask:
Aktienkurse zur Tapestry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 46,83 | 47,58 | 45,99 | 46,37 | 2,50% | - |
| 05.11.2024 | 44,69 | 45,36 | 44,17 | 45,24 | 1,37% | - |
| 04.11.2024 | 43,11 | 44,74 | 43,03 | 44,63 | 3,18% | - |
| 01.11.2024 | 43,69 | 43,92 | 43,11 | 43,25 | -0,94% | - |
| 31.10.2024 | 44,44 | 44,46 | 43,32 | 43,66 | -2,71% | - |
| 30.10.2024 | 45,14 | 45,55 | 44,13 | 44,88 | -0,71% | - |
| 29.10.2024 | 46,65 | 46,67 | 44,66 | 45,20 | -3,09% | - |
| 28.10.2024 | 46,96 | 47,99 | 46,62 | 46,64 | -0,24% | - |
| 25.10.2024 | 47,40 | 48,00 | 44,69 | 46,75 | 13,85% | 305,00 |
| 24.10.2024 | 40,30 | 41,09 | 40,27 | 41,06 | 1,75% | - |
| 23.10.2024 | 40,54 | 40,70 | 39,90 | 40,35 | -0,83% | - |
| 22.10.2024 | 40,76 | 41,13 | 40,52 | 40,69 | -1,14% | - |
| 21.10.2024 | 41,17 | 41,84 | 41,03 | 41,16 | -0,94% | - |
| 18.10.2024 | 41,66 | 42,18 | 41,16 | 41,55 | -0,43% | - |
| 17.10.2024 | 41,84 | 42,50 | 41,60 | 41,73 | -0,32% | - |
| 16.10.2024 | 41,47 | 42,13 | 41,36 | 41,86 | 0,78% | - |
| 15.10.2024 | 41,59 | 42,14 | 41,40 | 41,54 | -0,62% | - |
| 14.10.2024 | 41,42 | 42,00 | 40,95 | 41,80 | 1,03% | - |
| 11.10.2024 | 40,60 | 41,54 | 40,50 | 41,37 | 1,85% | - |
| 10.10.2024 | 40,94 | 41,25 | 40,62 | 40,62 | -0,87% | - |
| 09.10.2024 | 40,89 | 41,58 | 40,89 | 40,98 | -0,67% | - |
| 08.10.2024 | 41,59 | 41,59 | 40,99 | 41,25 | -0,80% | - |
| 07.10.2024 | 42,36 | 42,37 | 41,42 | 41,58 | -1,87% | - |
| 04.10.2024 | 41,21 | 42,53 | 41,21 | 42,38 | 2,14% | - |
| 03.10.2024 | 41,48 | 41,70 | 41,06 | 41,49 | 0,01% | - |
| 02.10.2024 | 41,73 | 42,01 | 41,14 | 41,48 | -0,90% | - |
| 01.10.2024 | 42,14 | 42,49 | 40,94 | 41,86 | -0,83% | - |
| 30.09.2024 | 42,92 | 43,10 | 41,85 | 42,21 | -1,76% | - |
| 27.09.2024 | 42,16 | 42,97 | 41,97 | 42,97 | 2,14% | - |
| 26.09.2024 | 41,17 | 42,45 | 41,12 | 42,06 | 2,34% | - |
| 25.09.2024 | 40,43 | 41,11 | 40,12 | 41,10 | 1,25% | - |
| 24.09.2024 | 39,69 | 41,12 | 39,67 | 40,59 | 2,27% | - |
| 23.09.2024 | 38,19 | 39,82 | 38,13 | 39,69 | 4,07% | - |
| 20.09.2024 | 38,34 | 38,60 | 37,82 | 38,14 | -0,55% | - |
| 19.09.2024 | 38,97 | 39,68 | 38,07 | 38,35 | -1,26% | - |
| 18.09.2024 | 38,97 | 39,38 | 38,69 | 38,84 | -0,31% | - |
| 17.09.2024 | 38,86 | 39,28 | 38,69 | 38,96 | 0,29% | - |
| 16.09.2024 | 38,53 | 39,04 | 38,27 | 38,85 | 0,69% | - |
| 13.09.2024 | 37,93 | 39,16 | 37,91 | 38,58 | 1,60% | - |
| 12.09.2024 | 37,70 | 38,30 | 37,51 | 37,97 | 0,22% | - |
| 11.09.2024 | 37,10 | 37,89 | 37,05 | 37,89 | 1,51% | - |
| 10.09.2024 | 37,33 | 37,58 | 36,60 | 37,33 | -0,22% | - |
| 09.09.2024 | 36,26 | 38,07 | 36,26 | 37,41 | 2,76% | - |
| 06.09.2024 | 36,91 | 37,43 | 36,11 | 36,41 | -2,28% | - |
| 05.09.2024 | 36,89 | 37,49 | 36,89 | 37,26 | 0,27% | - |
| 04.09.2024 | 37,46 | 38,04 | 36,86 | 37,16 | -1,23% | - |
| 03.09.2024 | 36,72 | 37,72 | 36,58 | 37,62 | 2,40% | - |
| 02.09.2024 | 37,08 | 37,08 | 36,66 | 36,74 | -0,91% | - |
| 30.08.2024 | 36,63 | 37,14 | 36,47 | 37,08 | 1,75% | - |
| 29.08.2024 | 36,65 | 36,91 | 36,20 | 36,44 | -0,53% | - |
| 28.08.2024 | 35,86 | 36,67 | 35,45 | 36,63 | 1,77% | - |
| 27.08.2024 | 36,40 | 36,46 | 35,75 | 36,00 | -1,28% | - |
| 26.08.2024 | 37,25 | 37,54 | 36,21 | 36,46 | -2,12% | - |
| 23.08.2024 | 36,18 | 37,28 | 36,18 | 37,25 | 2,97% | - |
| 22.08.2024 | 36,93 | 37,29 | 36,11 | 36,18 | -1,91% | - |
| 21.08.2024 | 36,36 | 37,41 | 36,33 | 36,88 | 1,63% | - |
| 20.08.2024 | 36,37 | 36,69 | 36,15 | 36,29 | -0,85% | - |
| 19.08.2024 | 36,55 | 37,10 | 36,27 | 36,60 | -0,09% | - |
| 16.08.2024 | 35,78 | 36,95 | 35,57 | 36,63 | 2,62% | - |
| 15.08.2024 | 33,13 | 37,90 | 33,13 | 35,69 | 3,46% | - |
| 14.08.2024 | 34,82 | 35,07 | 34,29 | 34,50 | -0,77% | - |
| 13.08.2024 | 34,08 | 34,98 | 34,08 | 34,77 | 1,36% | - |
| 12.08.2024 | 35,02 | 35,34 | 33,98 | 34,30 | -2,02% | - |
| 09.08.2024 | 34,74 | 35,39 | 34,39 | 35,01 | 0,79% | - |
| 08.08.2024 | 33,16 | 34,80 | 33,02 | 34,74 | 4,47% | - |
| 07.08.2024 | 34,20 | 34,45 | 33,19 | 33,25 | -2,03% | - |
| 06.08.2024 | 33,87 | 34,28 | 33,40 | 33,94 | 0,86% | - |
| 05.08.2024 | 34,55 | 34,65 | 32,08 | 33,65 | -3,76% | - |
| 02.08.2024 | 36,03 | 36,42 | 34,31 | 34,96 | -3,68% | - |
| 01.08.2024 | 37,13 | 37,37 | 36,02 | 36,30 | -1,99% | - |
| 31.07.2024 | 36,75 | 37,76 | 36,67 | 37,04 | 0,66% | - |
| 30.07.2024 | 37,31 | 37,85 | 36,35 | 36,79 | -1,30% | - |
| 29.07.2024 | 37,73 | 38,05 | 37,15 | 37,28 | -0,86% | - |
| 26.07.2024 | 36,64 | 37,75 | 36,62 | 37,60 | 2,79% | - |
| 25.07.2024 | 36,81 | 37,30 | 36,37 | 36,58 | -0,50% | - |
| 24.07.2024 | 37,84 | 37,95 | 36,67 | 36,76 | -3,13% | - |
| 23.07.2024 | 38,05 | 38,58 | 37,38 | 37,95 | -1,19% | - |
| 22.07.2024 | 37,88 | 38,41 | 37,32 | 38,41 | 1,35% | - |
| 19.07.2024 | 38,34 | 38,35 | 37,65 | 37,90 | -0,92% | - |
| 18.07.2024 | 39,00 | 39,77 | 38,09 | 38,25 | -1,87% | - |
| 17.07.2024 | 39,39 | 39,73 | 38,80 | 38,98 | -1,08% | - |
| 16.07.2024 | 39,05 | 39,80 | 38,77 | 39,40 | 1,06% | - |
| 15.07.2024 | 40,38 | 40,49 | 38,85 | 38,99 | -3,08% | - |
| 12.07.2024 | 40,07 | 40,92 | 40,00 | 40,22 | 0,46% | - |
| 11.07.2024 | 39,08 | 40,31 | 38,83 | 40,04 | 2,36% | - |
| 10.07.2024 | 38,40 | 39,12 | 38,37 | 39,12 | 1,79% | 150,00 |
| 09.07.2024 | 38,76 | 39,14 | 38,15 | 38,43 | -0,68% | - |
| 08.07.2024 | 37,01 | 38,71 | 37,00 | 38,69 | 4,43% | - |
| 05.07.2024 | 37,23 | 37,47 | 36,60 | 37,05 | -1,12% | - |