104,680€
3,90%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 100,25 | 104,59 | 98,92 | 104,59 | 3,81% | 1,00 |
| 10.12.2025 | 101,67 | 101,91 | 98,27 | 100,75 | -1,13% | - |
| 09.12.2025 | 100,69 | 102,24 | 100,05 | 101,90 | 0,51% | - |
| 08.12.2025 | 100,23 | 101,77 | 99,34 | 101,38 | 1,70% | - |
| 05.12.2025 | 98,58 | 99,86 | 98,27 | 99,69 | 0,81% | 19,00 |
| 04.12.2025 | 95,72 | 99,16 | 95,04 | 98,88 | 2,55% | 11,00 |
| 03.12.2025 | 94,00 | 96,89 | 93,49 | 96,43 | 2,72% | 11,00 |
| 02.12.2025 | 96,58 | 97,56 | 93,56 | 93,88 | -2,89% | - |
| 01.12.2025 | 94,20 | 96,88 | 92,84 | 96,67 | 2,27% | 11,00 |
| 28.11.2025 | 96,76 | 96,96 | 94,40 | 94,52 | -2,09% | 11,00 |
| 27.11.2025 | 96,54 | 96,75 | 96,52 | 96,54 | 0,66% | 11,00 |
| 26.11.2025 | 93,10 | 96,46 | 93,10 | 95,91 | 2,82% | 25,00 |
| 25.11.2025 | 91,82 | 93,95 | 90,38 | 93,28 | 2,16% | - |
| 24.11.2025 | 91,36 | 93,99 | 90,93 | 91,31 | 0,14% | 23,00 |
| 21.11.2025 | 88,74 | 92,60 | 87,83 | 91,18 | 2,71% | 2,00 |
| 20.11.2025 | 90,50 | 92,72 | 88,70 | 88,77 | -2,27% | 35,00 |
| 19.11.2025 | 89,03 | 91,45 | 88,98 | 90,84 | 2,37% | - |
| 18.11.2025 | 87,77 | 88,98 | 86,60 | 88,73 | 1,64% | - |
| 17.11.2025 | 87,51 | 88,32 | 86,90 | 87,30 | 0,06% | 88,00 |
| 14.11.2025 | 86,52 | 88,61 | 84,55 | 87,25 | 1,01% | 89,00 |
| 13.11.2025 | 90,55 | 90,55 | 85,95 | 86,37 | -3,80% | - |
| 12.11.2025 | 88,11 | 91,33 | 88,11 | 89,78 | 0,88% | - |
| 11.11.2025 | 91,62 | 91,89 | 88,64 | 89,00 | -2,88% | 19,00 |
| 10.11.2025 | 90,34 | 91,68 | 89,63 | 91,64 | 2,19% | - |
| 07.11.2025 | 85,56 | 89,79 | 84,11 | 89,67 | 3,86% | 49,00 |
| 06.11.2025 | 94,51 | 95,50 | 80,94 | 86,34 | -9,36% | 188,00 |
| 05.11.2025 | 92,66 | 95,67 | 91,58 | 95,26 | 2,70% | 2,00 |
| 04.11.2025 | 92,36 | 93,82 | 90,63 | 92,76 | 0,70% | 49,00 |
| 03.11.2025 | 95,43 | 96,14 | 90,54 | 92,11 | -3,53% | 430,00 |
| 31.10.2025 | 96,30 | 98,45 | 95,01 | 95,49 | 0,13% | - |
| 30.10.2025 | 96,95 | 97,97 | 95,33 | 95,37 | -1,91% | - |
| 29.10.2025 | 97,07 | 97,89 | 96,15 | 97,22 | 0,17% | 3,00 |
| 28.10.2025 | 99,56 | 99,56 | 96,62 | 97,06 | -1,29% | - |
| 27.10.2025 | 98,05 | 100,37 | 96,81 | 98,32 | -0,38% | 14,00 |
| 24.10.2025 | 99,17 | 100,90 | 98,42 | 98,70 | -0,29% | 30,00 |
| 23.10.2025 | 99,45 | 101,38 | 98,57 | 98,99 | -0,34% | 7,00 |
| 22.10.2025 | 100,85 | 102,33 | 98,38 | 99,33 | -1,84% | - |
| 21.10.2025 | 100,01 | 101,74 | 99,07 | 101,19 | 1,26% | 79,00 |
| 20.10.2025 | 100,25 | 101,34 | 99,42 | 99,93 | -0,14% | 51,00 |
| 17.10.2025 | 99,92 | 100,53 | 97,55 | 100,07 | 0,49% | - |
| 16.10.2025 | 100,19 | 101,46 | 99,05 | 99,59 | -0,79% | 5,00 |
| 15.10.2025 | 100,39 | 102,48 | 99,95 | 100,38 | 0,16% | 125,00 |
| 14.10.2025 | 98,58 | 101,02 | 96,31 | 100,22 | 1,92% | 151,00 |
| 13.10.2025 | 90,79 | 98,92 | 90,79 | 98,33 | 5,31% | 21,00 |
| 10.10.2025 | 98,15 | 98,27 | 93,17 | 93,37 | -4,89% | - |
| 09.10.2025 | 100,37 | 100,67 | 97,18 | 98,17 | -2,20% | - |
| 08.10.2025 | 99,31 | 100,63 | 98,95 | 100,37 | 1,77% | - |
| 07.10.2025 | 98,70 | 99,62 | 96,70 | 98,63 | -0,45% | - |
| 06.10.2025 | 99,05 | 99,99 | 97,38 | 99,08 | 1,20% | 434,00 |
| 03.10.2025 | 98,64 | 100,29 | 97,32 | 97,91 | -0,72% | 79,00 |
| 02.10.2025 | 96,26 | 98,78 | 96,26 | 98,62 | 1,74% | - |
| 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 |