96,260€
0,44%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 95,80 | 97,07 | 95,03 | 96,93 | 1,14% | 7,00 |
| 30.09.2025 | 95,05 | 97,07 | 93,76 | 95,84 | 0,93% | 201,00 |
| 29.09.2025 | 93,08 | 95,14 | 92,47 | 94,95 | 2,21% | - |
| 26.09.2025 | 92,59 | 93,10 | 91,69 | 92,90 | 0,58% | 2,00 |
| 25.09.2025 | 96,62 | 97,21 | 91,16 | 92,37 | -4,43% | 146,00 |
| 24.09.2025 | 98,31 | 99,63 | 96,48 | 96,65 | -1,91% | 21,00 |
| 23.09.2025 | 96,76 | 98,65 | 96,04 | 98,53 | 2,20% | - |
| 22.09.2025 | 97,15 | 97,50 | 95,50 | 96,41 | -1,26% | 2,00 |
| 19.09.2025 | 96,07 | 98,09 | 95,86 | 97,64 | 1,86% | 69,00 |
| 18.09.2025 | 93,55 | 95,86 | 93,28 | 95,86 | 3,10% | 38,00 |
| 17.09.2025 | 92,32 | 93,67 | 91,75 | 92,98 | 0,88% | 25,00 |
| 16.09.2025 | 94,38 | 94,38 | 90,80 | 92,17 | -1,66% | 53,00 |
| 15.09.2025 | 90,82 | 94,87 | 90,46 | 93,73 | 2,88% | 2,00 |
| 12.09.2025 | 91,15 | 92,06 | 90,12 | 91,10 | 0,67% | 83,00 |
| 11.09.2025 | 90,16 | 91,30 | 89,68 | 90,50 | 1,22% | - |
| 10.09.2025 | 88,87 | 91,72 | 86,76 | 89,40 | -0,52% | 20,00 |
| 09.09.2025 | 89,09 | 89,89 | 87,33 | 89,87 | 1,02% | 2,00 |
| 08.09.2025 | 88,89 | 90,04 | 87,48 | 88,96 | 0,07% | 113,00 |
| 05.09.2025 | 89,55 | 90,65 | 87,71 | 88,90 | -1,90% | 2,00 |
| 04.09.2025 | 89,92 | 90,84 | 89,10 | 90,62 | 1,36% | - |
| 03.09.2025 | 89,03 | 90,37 | 87,26 | 89,41 | 1,41% | 64,00 |
| 02.09.2025 | 87,08 | 88,45 | 85,71 | 88,16 | 1,23% | - |
| 01.09.2025 | 86,87 | 87,18 | 86,81 | 87,09 | 0,14% | - |
| 29.08.2025 | 87,10 | 88,65 | 86,30 | 86,97 | -0,89% | - |
| 28.08.2025 | 86,64 | 88,09 | 86,15 | 87,76 | 1,15% | - |
| 27.08.2025 | 86,62 | 87,37 | 86,17 | 86,76 | 0,17% | - |
| 26.08.2025 | 84,92 | 87,17 | 83,35 | 86,62 | 2,00% | 100,00 |
| 25.08.2025 | 84,69 | 86,00 | 83,23 | 84,92 | -0,05% | 1,00 |
| 22.08.2025 | 84,78 | 85,51 | 84,17 | 84,96 | 0,22% | - |
| 21.08.2025 | 84,86 | 85,43 | 83,99 | 84,77 | 0,03% | - |
| 20.08.2025 | 83,79 | 85,40 | 82,79 | 84,75 | 0,87% | - |
| 19.08.2025 | 85,50 | 86,14 | 83,69 | 84,01 | -1,68% | 150,00 |
| 18.08.2025 | 86,49 | 87,75 | 84,16 | 85,45 | -0,89% | 71,00 |
| 15.08.2025 | 82,61 | 86,34 | 81,35 | 86,21 | 4,60% | 20,00 |
| 14.08.2025 | 96,35 | 97,24 | 79,34 | 82,42 | -15,16% | 287,00 |
| 13.08.2025 | 94,92 | 97,37 | 94,79 | 97,15 | 2,24% | 30,00 |
| 12.08.2025 | 92,94 | 95,78 | 92,54 | 95,02 | 2,13% | 5,00 |
| 11.08.2025 | 93,25 | 94,75 | 92,93 | 93,04 | -0,68% | 4,00 |
| 08.08.2025 | 93,00 | 94,25 | 92,51 | 93,68 | 0,76% | - |
| 07.08.2025 | 95,72 | 97,76 | 91,88 | 92,97 | -3,30% | 16,00 |
| 06.08.2025 | 96,32 | 96,81 | 95,46 | 96,14 | -0,27% | 35,00 |
| 05.08.2025 | 95,81 | 97,92 | 93,03 | 96,40 | -0,35% | 7,00 |
| 04.08.2025 | 91,74 | 96,75 | 91,74 | 96,73 | 6,15% | 21,00 |
| 01.08.2025 | 94,61 | 94,62 | 90,23 | 91,13 | -3,75% | 51,00 |
| 31.07.2025 | 93,73 | 95,84 | 93,52 | 94,68 | -0,04% | 1.006,00 |
| 30.07.2025 | 92,34 | 94,84 | 92,11 | 94,72 | 1,90% | 45,00 |
| 29.07.2025 | 94,93 | 96,64 | 91,92 | 92,95 | -2,39% | 62,00 |
| 28.07.2025 | 92,62 | 95,23 | 92,62 | 95,23 | 3,15% | 40,00 |
| 25.07.2025 | 92,29 | 94,65 | 91,28 | 92,32 | 0,02% | 165,00 |
| 24.07.2025 | 92,26 | 93,26 | 91,54 | 92,31 | -0,42% | - |
| 23.07.2025 | 90,39 | 93,42 | 90,25 | 92,70 | 2,36% | 44,00 |
| 22.07.2025 | 90,99 | 92,54 | 88,67 | 90,56 | -0,46% | 110,00 |
| 21.07.2025 | 88,94 | 91,87 | 88,88 | 90,98 | 2,21% | 30,00 |
| 18.07.2025 | 87,91 | 89,63 | 87,13 | 89,01 | 1,05% | 24,00 |
| 17.07.2025 | 86,50 | 88,33 | 86,08 | 88,09 | 1,74% | - |
| 16.07.2025 | 86,86 | 88,29 | 85,57 | 86,58 | -1,24% | - |
| 15.07.2025 | 86,77 | 87,77 | 85,70 | 87,67 | 0,59% | - |
| 14.07.2025 | 83,94 | 87,18 | 83,66 | 87,16 | 3,43% | 266,00 |
| 11.07.2025 | 83,45 | 84,40 | 82,77 | 84,27 | 0,92% | 270,00 |
| 10.07.2025 | 81,27 | 84,06 | 80,89 | 83,50 | 2,64% | 178,00 |
| 09.07.2025 | 78,64 | 81,62 | 78,60 | 81,36 | 3,40% | 35,00 |
| 08.07.2025 | 78,98 | 79,95 | 77,64 | 78,68 | -0,26% | 26,00 |
| 07.07.2025 | 77,57 | 79,13 | 75,88 | 78,89 | 4,20% | 106,00 |
| 04.07.2025 | 77,02 | 77,02 | 75,68 | 75,71 | -2,11% | 250,00 |
| 03.07.2025 | 73,30 | 77,35 | 73,04 | 77,34 | 5,56% | 7,00 |
| 02.07.2025 | 73,73 | 74,55 | 71,88 | 73,27 | -0,66% | - |
| 01.07.2025 | 74,49 | 75,66 | 73,29 | 73,75 | -1,10% | - |
| 30.06.2025 | 73,29 | 75,12 | 73,29 | 74,57 | 0,15% | - |
| 27.06.2025 | 73,69 | 74,90 | 73,25 | 74,46 | 1,02% | - |
| 26.06.2025 | 73,24 | 73,98 | 71,84 | 73,70 | 0,57% | - |
| 25.06.2025 | 75,42 | 75,84 | 73,03 | 73,29 | -2,55% | - |
| 24.06.2025 | 74,43 | 75,70 | 74,41 | 75,21 | 1,48% | - |
| 23.06.2025 | 73,24 | 74,30 | 72,29 | 74,11 | 1,08% | - |
| 20.06.2025 | 72,60 | 74,02 | 72,60 | 73,31 | 0,98% | - |
| 19.06.2025 | 73,39 | 73,47 | 72,60 | 72,60 | -1,11% | - |
| 18.06.2025 | 72,25 | 74,19 | 71,61 | 73,41 | 1,84% | - |
| 17.06.2025 | 72,99 | 72,99 | 71,53 | 72,09 | -1,06% | - |
| 16.06.2025 | 68,44 | 73,17 | 68,06 | 72,86 | 6,70% | - |
| 13.06.2025 | 70,95 | 71,29 | 68,10 | 68,29 | -3,81% | - |
| 12.06.2025 | 70,81 | 71,19 | 69,95 | 70,99 | -0,32% | - |
| 11.06.2025 | 69,96 | 71,90 | 69,06 | 71,22 | 1,81% | - |
| 10.06.2025 | 69,35 | 70,32 | 69,14 | 69,95 | 0,89% | - |
| 09.06.2025 | 69,08 | 70,07 | 68,72 | 69,34 | 0,01% | - |
| 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% | - |