124,070€
-3,63%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 128,73 | 130,76 | 123,64 | 124,16 | -3,56% | 15,00 |
| 05.03.2026 | 134,40 | 134,62 | 127,13 | 128,74 | -4,48% | - |
| 04.03.2026 | 132,36 | 135,34 | 131,99 | 134,78 | 0,74% | - |
| 03.03.2026 | 133,89 | 134,49 | 130,01 | 133,79 | -0,10% | - |
| 02.03.2026 | 130,04 | 134,21 | 127,00 | 133,93 | 2,04% | 11,00 |
| 27.02.2026 | 137,10 | 137,10 | 130,65 | 131,25 | -3,41% | - |
| 26.02.2026 | 133,03 | 137,02 | 132,44 | 135,89 | 2,37% | - |
| 25.02.2026 | 131,07 | 132,81 | 130,33 | 132,75 | 1,27% | - |
| 24.02.2026 | 129,73 | 132,15 | 129,16 | 131,09 | 1,04% | - |
| 23.02.2026 | 132,77 | 134,36 | 126,91 | 129,74 | -1,88% | 789,00 |
| 20.02.2026 | 129,94 | 133,15 | 128,02 | 132,23 | 2,19% | 10,00 |
| 19.02.2026 | 131,55 | 132,11 | 128,92 | 129,39 | -1,66% | - |
| 18.02.2026 | 129,79 | 132,26 | 128,73 | 131,57 | 1,23% | 10,00 |
| 17.02.2026 | 129,49 | 132,21 | 127,96 | 129,97 | 0,37% | 6,00 |
| 16.02.2026 | 129,59 | 130,26 | 129,30 | 129,49 | -0,13% | - |
| 13.02.2026 | 129,57 | 130,78 | 126,87 | 129,66 | 0,45% | - |
| 12.02.2026 | 130,37 | 132,84 | 128,06 | 129,08 | -0,69% | 27,00 |
| 11.02.2026 | 128,86 | 133,17 | 128,41 | 129,98 | 1,20% | 49,00 |
| 10.02.2026 | 129,60 | 131,47 | 127,48 | 128,44 | -1,07% | 5,00 |
| 09.02.2026 | 128,67 | 130,32 | 125,50 | 129,83 | 1,75% | - |
| 06.02.2026 | 121,55 | 128,23 | 120,63 | 127,60 | 5,03% | 4,00 |
| 05.02.2026 | 110,59 | 123,25 | 110,59 | 121,49 | 10,47% | 3,00 |
| 04.02.2026 | 107,46 | 109,98 | 105,43 | 109,98 | 2,31% | 11,00 |
| 03.02.2026 | 109,99 | 110,91 | 106,70 | 107,50 | -1,61% | - |
| 02.02.2026 | 107,05 | 109,86 | 105,57 | 109,26 | 2,18% | 170,00 |
| 30.01.2026 | 106,35 | 107,93 | 105,48 | 106,93 | 0,89% | 52,00 |
| 29.01.2026 | 105,42 | 107,31 | 104,98 | 105,99 | 0,77% | - |
| 28.01.2026 | 105,49 | 107,52 | 104,66 | 105,18 | -1,32% | 125,00 |
| 27.01.2026 | 106,23 | 108,98 | 104,01 | 106,59 | 0,06% | 13,00 |
| 26.01.2026 | 109,96 | 109,96 | 106,16 | 106,53 | -3,59% | 35,00 |
| 23.01.2026 | 110,99 | 113,01 | 109,30 | 110,50 | 0,34% | 24,00 |
| 22.01.2026 | 113,16 | 113,91 | 109,91 | 110,13 | -2,44% | 70,00 |
| 21.01.2026 | 110,21 | 113,73 | 109,81 | 112,88 | 2,32% | - |
| 20.01.2026 | 110,84 | 114,03 | 107,60 | 110,32 | 0,83% | 77,00 |
| 19.01.2026 | 112,51 | 112,51 | 108,46 | 109,41 | -3,50% | 17,00 |
| 16.01.2026 | 114,86 | 115,35 | 113,38 | 113,38 | -1,39% | - |
| 15.01.2026 | 114,03 | 117,16 | 113,84 | 114,98 | 0,51% | 101,00 |
| 14.01.2026 | 116,23 | 116,23 | 112,08 | 114,40 | -1,22% | - |
| 13.01.2026 | 114,62 | 116,42 | 114,00 | 115,81 | 1,23% | - |
| 12.01.2026 | 115,27 | 116,10 | 113,21 | 114,40 | -1,06% | 35,00 |
| 09.01.2026 | 114,52 | 116,98 | 112,16 | 115,62 | 1,05% | 92,00 |
| 08.01.2026 | 112,11 | 115,20 | 111,56 | 114,42 | 1,36% | - |
| 07.01.2026 | 113,95 | 115,23 | 111,14 | 112,88 | -1,20% | - |
| 06.01.2026 | 109,17 | 114,60 | 108,65 | 114,25 | 3,66% | 1,00 |
| 05.01.2026 | 110,91 | 111,72 | 109,81 | 110,22 | -0,20% | 47,00 |
| 02.01.2026 | 110,73 | 110,73 | 108,28 | 110,44 | -0,14% | - |
| 30.12.2025 | 110,73 | 110,73 | 110,40 | 110,59 | -0,48% | - |
| 29.12.2025 | 111,95 | 112,33 | 110,06 | 111,12 | 1,17% | 15,00 |
| 23.12.2025 | 109,66 | 110,69 | 109,16 | 109,83 | 0,07% | 2,00 |
| 22.12.2025 | 107,10 | 110,27 | 106,55 | 109,75 | 2,74% | - |
| 19.12.2025 | 107,00 | 107,93 | 105,93 | 106,82 | 0,07% | 4,00 |
| 18.12.2025 | 104,21 | 108,67 | 103,95 | 106,75 | 2,03% | - |
| 17.12.2025 | 105,05 | 106,40 | 103,93 | 104,63 | 0,01% | 50,00 |
| 16.12.2025 | 104,58 | 105,52 | 103,73 | 104,62 | -0,64% | 18,00 |
| 15.12.2025 | 104,90 | 106,84 | 104,90 | 105,29 | 0,63% | - |
| 12.12.2025 | 105,86 | 106,57 | 103,20 | 104,63 | -0,05% | 50,00 |
| 11.12.2025 | 100,25 | 104,70 | 98,92 | 104,68 | 3,90% | 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 |