69,240€
0,01%
Echtzeit-Aktienkurs Tapestry
Bid:
Ask:
Aktienkurse zur Tapestry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 69,19 | 69,99 | 68,41 | 69,33 | 0,13% | - |
| 05.06.2025 | 68,58 | 69,86 | 67,91 | 69,24 | 0,98% | - |
| 04.06.2025 | 69,22 | 70,22 | 68,56 | 68,56 | -1,11% | - |
| 03.06.2025 | 68,53 | 69,54 | 68,33 | 69,33 | 0,75% | - |
| 02.06.2025 | 68,28 | 69,20 | 67,27 | 68,82 | -0,43% | - |
| 30.05.2025 | 69,01 | 69,57 | 68,34 | 69,12 | 0,18% | - |
| 29.05.2025 | 71,24 | 74,10 | 68,55 | 68,99 | -3,09% | 7,00 |
| 28.05.2025 | 71,47 | 71,86 | 70,71 | 71,19 | -0,14% | - |
| 27.05.2025 | 68,11 | 71,78 | 68,10 | 71,29 | 4,32% | 40,00 |
| 26.05.2025 | 67,63 | 68,38 | 67,39 | 68,34 | 1,11% | 20,00 |
| 23.05.2025 | 70,25 | 70,25 | 67,44 | 67,59 | -3,46% | - |
| 22.05.2025 | 70,36 | 70,80 | 69,72 | 70,02 | -0,67% | 63,00 |
| 21.05.2025 | 72,80 | 72,80 | 70,37 | 70,49 | -3,56% | - |
| 20.05.2025 | 73,27 | 74,34 | 72,82 | 73,09 | -0,14% | 180,00 |
| 19.05.2025 | 74,20 | 74,20 | 71,49 | 73,19 | -1,42% | - |
| 16.05.2025 | 74,43 | 74,88 | 73,76 | 74,25 | -0,28% | - |
| 15.05.2025 | 74,32 | 75,41 | 73,37 | 74,46 | -0,26% | - |
| 14.05.2025 | 74,75 | 75,65 | 74,24 | 74,65 | -0,19% | - |
| 13.05.2025 | 74,56 | 75,94 | 73,59 | 74,80 | 0,49% | - |
| 12.05.2025 | 69,39 | 76,09 | 69,39 | 74,43 | 7,38% | - |
| 09.05.2025 | 69,15 | 70,81 | 68,55 | 69,32 | 0,43% | 640,00 |
| 08.05.2025 | 66,16 | 75,20 | 66,16 | 69,02 | 4,34% | 91,00 |
| 07.05.2025 | 65,16 | 66,61 | 64,67 | 66,15 | 2,61% | - |
| 06.05.2025 | 64,78 | 65,60 | 63,70 | 64,47 | -0,47% | - |
| 05.05.2025 | 63,75 | 65,44 | 63,56 | 64,78 | 0,65% | - |
| 02.05.2025 | 62,34 | 64,41 | 61,85 | 64,36 | 3,22% | - |
| 30.04.2025 | 61,46 | 62,36 | 59,27 | 62,35 | 1,42% | 65,00 |
| 29.04.2025 | 60,37 | 61,60 | 60,08 | 61,48 | 1,47% | - |
| 28.04.2025 | 60,22 | 61,32 | 59,80 | 60,59 | -0,11% | 60,00 |
| 25.04.2025 | 60,32 | 61,17 | 59,75 | 60,65 | 1,07% | - |
| 24.04.2025 | 58,84 | 60,78 | 58,04 | 60,01 | 2,05% | - |
| 23.04.2025 | 57,84 | 61,36 | 56,85 | 58,80 | 3,48% | - |
| 22.04.2025 | 54,78 | 57,21 | 54,64 | 56,82 | 1,70% | - |
| 17.04.2025 | 55,13 | 56,36 | 54,41 | 55,87 | 1,32% | - |
| 16.04.2025 | 56,64 | 56,64 | 54,34 | 55,14 | -2,65% | - |
| 15.04.2025 | 55,90 | 57,17 | 54,95 | 56,64 | 1,12% | 1.611,00 |
| 14.04.2025 | 56,09 | 58,43 | 55,15 | 56,02 | 0,20% | 31,00 |
| 11.04.2025 | 56,61 | 57,41 | 54,76 | 55,91 | -2,24% | - |
| 10.04.2025 | 61,55 | 61,57 | 55,48 | 57,19 | -7,19% | - |
| 09.04.2025 | 54,13 | 62,54 | 52,92 | 61,62 | 11,80% | 15,00 |
| 08.04.2025 | 57,70 | 60,93 | 54,00 | 55,11 | -4,32% | - |
| 07.04.2025 | 55,82 | 59,48 | 50,11 | 57,60 | 0,51% | 175,00 |
| 04.04.2025 | 58,90 | 61,13 | 53,39 | 57,31 | -2,99% | - |
| 03.04.2025 | 68,80 | 68,80 | 56,84 | 59,08 | -14,32% | 7,00 |
| 02.04.2025 | 67,45 | 69,22 | 66,06 | 68,95 | 1,98% | - |
| 01.04.2025 | 64,53 | 67,79 | 64,31 | 67,61 | 3,79% | 200,00 |
| 31.03.2025 | 64,83 | 65,36 | 62,16 | 65,14 | 0,41% | - |
| 28.03.2025 | 67,41 | 67,55 | 64,15 | 64,87 | -3,79% | - |
| 27.03.2025 | 68,54 | 68,65 | 67,01 | 67,43 | -1,62% | - |
| 26.03.2025 | 69,51 | 69,97 | 68,05 | 68,54 | -0,96% | - |
| 25.03.2025 | 70,11 | 71,01 | 68,53 | 69,20 | -1,26% | - |
| 24.03.2025 | 67,24 | 70,19 | 67,24 | 70,09 | 3,71% | 330,00 |
| 21.03.2025 | 67,18 | 67,81 | 65,05 | 67,58 | 0,60% | - |
| 20.03.2025 | 67,59 | 67,93 | 66,15 | 67,18 | -0,19% | - |
| 19.03.2025 | 64,95 | 68,20 | 64,71 | 67,31 | 3,94% | - |
| 18.03.2025 | 65,17 | 65,89 | 63,87 | 64,76 | -0,61% | - |
| 17.03.2025 | 64,49 | 65,90 | 63,88 | 65,16 | 0,66% | - |
| 14.03.2025 | 64,25 | 65,95 | 63,62 | 64,74 | 0,70% | 150,00 |
| 13.03.2025 | 65,77 | 66,27 | 62,77 | 64,29 | -2,26% | 12,00 |
| 12.03.2025 | 66,05 | 68,19 | 64,96 | 65,77 | 0,00% | - |
| 11.03.2025 | 64,92 | 66,64 | 64,51 | 65,77 | 0,87% | 8,00 |
| 10.03.2025 | 69,17 | 69,17 | 64,18 | 65,20 | -5,71% | 20,00 |
| 07.03.2025 | 71,88 | 71,96 | 66,66 | 69,15 | -3,77% | 40,00 |
| 06.03.2025 | 74,86 | 74,95 | 71,35 | 71,86 | -4,51% | 435,00 |
| 05.03.2025 | 76,49 | 76,89 | 74,02 | 75,25 | -1,73% | 110,00 |
| 04.03.2025 | 80,19 | 80,48 | 75,20 | 76,58 | -4,51% | 1.109,00 |
| 03.03.2025 | 82,35 | 83,11 | 79,62 | 80,19 | -2,49% | - |
| 28.02.2025 | 81,22 | 82,40 | 80,44 | 82,24 | 1,51% | 12,00 |
| 27.02.2025 | 82,71 | 83,29 | 80,65 | 81,02 | -1,66% | 18,00 |
| 26.02.2025 | 79,92 | 83,20 | 79,83 | 82,39 | 2,89% | - |
| 25.02.2025 | 80,62 | 80,80 | 77,82 | 80,07 | -0,61% | 115,00 |
| 24.02.2025 | 80,45 | 81,78 | 79,14 | 80,56 | -0,43% | 76,00 |
| 21.02.2025 | 82,39 | 83,66 | 80,59 | 80,91 | -1,89% | - |
| 20.02.2025 | 85,86 | 86,22 | 81,96 | 82,47 | -3,59% | 110,00 |
| 19.02.2025 | 85,60 | 86,85 | 83,69 | 85,54 | 0,46% | 166,00 |
| 18.02.2025 | 84,39 | 87,51 | 84,08 | 85,15 | 0,83% | 1.516,00 |
| 17.02.2025 | 83,85 | 85,01 | 83,82 | 84,45 | 1,07% | 71,00 |
| 14.02.2025 | 82,41 | 83,91 | 81,64 | 83,56 | 0,93% | 14,00 |
| 13.02.2025 | 81,62 | 84,81 | 81,11 | 82,79 | 1,09% | 44,00 |
| 12.02.2025 | 77,95 | 82,47 | 77,65 | 81,89 | 4,11% | 138,00 |
| 11.02.2025 | 76,98 | 78,87 | 75,45 | 78,66 | 2,42% | 20,00 |
| 10.02.2025 | 77,73 | 78,70 | 76,00 | 76,80 | -1,09% | 59,00 |
| 07.02.2025 | 78,83 | 80,70 | 76,52 | 77,65 | -1,89% | 118,00 |
| 06.02.2025 | 71,00 | 85,10 | 70,78 | 79,14 | 12,14% | 271,00 |
| 05.02.2025 | 70,30 | 71,59 | 69,38 | 70,58 | 0,52% | - |
| 04.02.2025 | 71,75 | 72,42 | 70,01 | 70,21 | -1,87% | 100,00 |
| 03.02.2025 | 69,78 | 71,88 | 68,50 | 71,55 | 1,70% | - |
| 31.01.2025 | 73,06 | 73,61 | 69,57 | 70,36 | -3,40% | - |
| 30.01.2025 | 71,39 | 73,38 | 71,01 | 72,84 | 1,79% | 14,00 |
| 29.01.2025 | 70,93 | 72,46 | 70,68 | 71,56 | 1,15% | 20,00 |
| 28.01.2025 | 69,46 | 70,95 | 69,21 | 70,74 | 2,34% | 25,00 |
| 27.01.2025 | 71,08 | 71,92 | 68,43 | 69,12 | -2,81% | 70,00 |
| 24.01.2025 | 70,35 | 72,07 | 70,17 | 71,12 | 0,70% | 155,00 |
| 23.01.2025 | 70,29 | 71,44 | 69,75 | 70,62 | 0,33% | 136,00 |
| 22.01.2025 | 69,40 | 71,67 | 69,40 | 70,39 | -1,11% | 4,00 |
| 21.01.2025 | 68,89 | 71,27 | 68,89 | 71,18 | 3,10% | - |
| 20.01.2025 | 69,41 | 69,41 | 68,63 | 69,04 | -0,68% | 10,00 |
| 17.01.2025 | 67,24 | 70,15 | 67,20 | 69,51 | 2,82% | 19,00 |
| 16.01.2025 | 65,98 | 67,91 | 65,45 | 67,61 | 2,91% | 765,00 |
| 15.01.2025 | 65,64 | 67,32 | 65,47 | 65,70 | 0,12% | - |