111,300€
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 111,13 | 112,28 | 110,58 | 111,30 | -0,25% | - |
| 14.05.2026 | 113,50 | 115,23 | 111,55 | 111,58 | -1,52% | - |
| 13.05.2026 | 112,43 | 114,70 | 111,63 | 113,30 | 0,96% | - |
| 12.05.2026 | 113,10 | 113,35 | 109,45 | 112,23 | -0,82% | 781,00 |
| 11.05.2026 | 113,38 | 116,38 | 112,28 | 113,15 | -0,15% | - |
| 08.05.2026 | 112,08 | 118,20 | 111,90 | 113,33 | 2,12% | - |
| 07.05.2026 | 128,30 | 132,27 | 109,68 | 110,98 | -12,10% | - |
| 06.05.2026 | 120,95 | 127,00 | 120,65 | 126,25 | 4,47% | - |
| 05.05.2026 | 119,93 | 121,90 | 118,95 | 120,85 | 1,05% | - |
| 04.05.2026 | 121,90 | 122,05 | 119,05 | 119,60 | -3,24% | - |
| 30.04.2026 | 120,63 | 124,03 | 120,55 | 123,60 | 1,88% | 1.742,00 |
| 29.04.2026 | 123,20 | 123,50 | 121,23 | 121,33 | -1,22% | 8.084,00 |
| 28.04.2026 | 125,00 | 126,25 | 122,63 | 122,83 | -1,80% | - |
| 27.04.2026 | 124,35 | 125,65 | 123,18 | 125,08 | 0,48% | 252,00 |
| 24.04.2026 | 125,60 | 127,05 | 124,38 | 124,48 | -0,66% | - |
| 23.04.2026 | 124,35 | 128,20 | 123,90 | 125,30 | 0,20% | - |
| 22.04.2026 | 128,73 | 130,25 | 124,30 | 125,05 | -2,59% | - |
| 21.04.2026 | 130,58 | 131,65 | 126,25 | 128,38 | -1,50% | - |
| 20.04.2026 | 131,75 | 132,90 | 130,10 | 130,33 | -1,42% | - |
| 17.04.2026 | 128,02 | 134,10 | 127,90 | 132,20 | 3,52% | 1.350,00 |
| 16.04.2026 | 128,43 | 129,15 | 126,75 | 127,70 | -0,47% | - |
| 15.04.2026 | 127,90 | 129,33 | 127,00 | 128,30 | 0,29% | - |
| 14.04.2026 | 127,45 | 129,85 | 127,25 | 127,93 | 0,31% | - |
| 13.04.2026 | 127,70 | 128,33 | 126,20 | 127,53 | -0,33% | - |
| 10.04.2026 | 130,58 | 130,93 | 126,33 | 127,95 | -1,92% | - |
| 09.04.2026 | 128,52 | 131,85 | 128,05 | 130,45 | 1,05% | - |
| 08.04.2026 | 122,93 | 130,30 | 122,63 | 129,10 | 6,72% | - |
| 07.04.2026 | 124,78 | 125,03 | 119,38 | 120,98 | -1,22% | - |
| 02.04.2026 | 123,40 | 125,75 | 120,99 | 122,47 | -1,74% | - |
| 01.04.2026 | 122,32 | 125,73 | 121,49 | 124,64 | 2,10% | - |
| 31.03.2026 | 120,33 | 123,56 | 119,95 | 122,08 | 2,16% | - |
| 30.03.2026 | 120,91 | 123,19 | 119,36 | 119,50 | -0,84% | - |
| 27.03.2026 | 123,13 | 123,49 | 119,38 | 120,51 | -1,86% | - |
| 26.03.2026 | 125,94 | 127,52 | 122,65 | 122,79 | -2,86% | - |
| 25.03.2026 | 124,74 | 128,75 | 124,58 | 126,41 | 1,42% | - |
| 24.03.2026 | 124,77 | 124,93 | 120,82 | 124,64 | 0,28% | 902,00 |
| 23.03.2026 | 120,70 | 127,55 | 116,50 | 124,29 | 1,91% | - |
| 20.03.2026 | 123,21 | 123,81 | 119,87 | 121,96 | -0,52% | - |
| 19.03.2026 | 122,01 | 123,66 | 120,37 | 122,60 | 0,35% | 2.100,00 |
| 18.03.2026 | 125,20 | 125,38 | 121,71 | 122,17 | -1,53% | - |
| 17.03.2026 | 122,99 | 125,08 | 122,59 | 124,07 | 0,68% | - |
| 16.03.2026 | 125,34 | 127,60 | 122,95 | 123,23 | -0,79% | 900,00 |
| 13.03.2026 | 123,88 | 126,35 | 123,68 | 124,21 | 0,15% | - |
| 12.03.2026 | 125,12 | 126,00 | 122,97 | 124,02 | -1,30% | - |
| 11.03.2026 | 127,65 | 129,04 | 125,48 | 125,65 | -1,67% | 29,00 |
| 10.03.2026 | 126,10 | 130,46 | 124,83 | 127,78 | 1,95% | - |
| 09.03.2026 | 120,00 | 125,81 | 119,35 | 125,34 | 0,94% | - |
| 06.03.2026 | 128,73 | 129,04 | 123,62 | 124,17 | -3,66% | - |
| 05.03.2026 | 134,41 | 134,60 | 127,13 | 128,89 | -4,34% | - |
| 04.03.2026 | 132,22 | 135,36 | 132,09 | 134,74 | 1,36% | - |
| 03.03.2026 | 132,88 | 134,50 | 130,03 | 132,93 | -0,67% | - |
| 02.03.2026 | 127,00 | 134,21 | 127,00 | 133,82 | 1,69% | - |
| 27.02.2026 | 135,57 | 135,77 | 130,65 | 131,59 | -3,16% | - |
| 26.02.2026 | 132,60 | 136,58 | 132,42 | 135,88 | 2,22% | - |
| 25.02.2026 | 130,95 | 132,96 | 130,38 | 132,93 | 1,30% | 156,00 |
| 24.02.2026 | 130,14 | 132,13 | 129,36 | 131,22 | 1,13% | - |
| 23.02.2026 | 132,50 | 134,00 | 126,88 | 129,76 | -2,66% | 6.740,00 |
| 20.02.2026 | 129,92 | 133,59 | 128,83 | 133,30 | 3,03% | - |
| 19.02.2026 | 131,60 | 131,69 | 128,92 | 129,38 | -1,63% | - |
| 18.02.2026 | 130,12 | 132,26 | 128,98 | 131,52 | 1,33% | - |
| 17.02.2026 | 129,19 | 132,21 | 128,38 | 129,80 | 0,18% | 21.350,00 |
| 16.02.2026 | 129,83 | 130,20 | 129,48 | 129,57 | 0,02% | - |
| 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% | - |