67,355€
-0,37%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 67,45 | 67,57 | 67,33 | 67,35 | -0,38% | - |
| 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% | - |
| 14.01.2025 | 65,10 | 67,24 | 65,10 | 65,62 | 0,39% | 42,00 |
| 13.01.2025 | 65,49 | 66,28 | 63,85 | 65,36 | -0,38% | - |
| 10.01.2025 | 66,44 | 67,07 | 65,08 | 65,61 | -1,23% | - |
| 09.01.2025 | 66,61 | 66,62 | 66,05 | 66,43 | -0,09% | - |
| 08.01.2025 | 65,55 | 67,69 | 65,09 | 66,49 | 2,04% | 154,00 |
| 07.01.2025 | 65,27 | 66,43 | 64,75 | 65,16 | 0,07% | - |
| 06.01.2025 | 65,09 | 65,86 | 64,73 | 65,12 | 0,48% | - |
| 03.01.2025 | 64,20 | 65,49 | 63,89 | 64,81 | 1,18% | - |
| 02.01.2025 | 63,00 | 64,48 | 63,00 | 64,05 | 2,01% | 120,00 |
| 30.12.2024 | 63,22 | 63,92 | 62,72 | 62,79 | -0,38% | - |
| 27.12.2024 | 62,20 | 64,01 | 62,20 | 63,03 | 1,50% | 42,00 |
| 23.12.2024 | 61,03 | 62,66 | 61,03 | 62,10 | 1,76% | 180,00 |
| 20.12.2024 | 60,87 | 61,93 | 58,79 | 61,03 | 0,25% | 100,00 |
| 19.12.2024 | 59,98 | 62,66 | 59,77 | 60,87 | 1,52% | 225,00 |
| 18.12.2024 | 60,82 | 61,52 | 59,67 | 59,96 | -1,59% | - |
| 17.12.2024 | 61,08 | 62,14 | 60,64 | 60,93 | -0,18% | 71,00 |
| 16.12.2024 | 60,50 | 62,13 | 59,98 | 61,04 | 0,88% | - |
| 13.12.2024 | 59,27 | 60,53 | 58,64 | 60,51 | 2,08% | - |
| 12.12.2024 | 59,55 | 59,73 | 58,64 | 59,27 | 0,42% | - |
| 11.12.2024 | 58,32 | 60,15 | 58,05 | 59,03 | 1,35% | 22,00 |
| 10.12.2024 | 59,33 | 59,52 | 58,02 | 58,24 | -1,84% | - |
| 09.12.2024 | 59,05 | 59,96 | 58,27 | 59,33 | 0,73% | - |
| 06.12.2024 | 59,75 | 60,43 | 58,75 | 58,90 | -2,12% | 100,00 |
| 05.12.2024 | 60,75 | 60,89 | 59,80 | 60,18 | -0,95% | - |
| 04.12.2024 | 61,51 | 62,22 | 59,86 | 60,76 | -1,23% | 164,00 |
| 03.12.2024 | 61,29 | 62,88 | 60,58 | 61,51 | 0,35% | 49,00 |
| 02.12.2024 | 59,21 | 61,73 | 59,21 | 61,30 | 4,03% | 78,00 |
| 29.11.2024 | 58,37 | 59,35 | 57,77 | 58,92 | 0,94% | - |
| 28.11.2024 | 57,65 | 59,21 | 57,65 | 58,37 | 1,27% | - |
| 27.11.2024 | 57,88 | 59,13 | 57,18 | 57,64 | -0,41% | - |
| 26.11.2024 | 57,98 | 58,52 | 57,46 | 57,88 | -0,43% | 27,00 |
| 25.11.2024 | 56,40 | 58,35 | 55,78 | 58,13 | 2,61% | 2,00 |
| 22.11.2024 | 53,98 | 57,94 | 53,81 | 56,65 | 4,95% | 45,00 |
| 21.11.2024 | 52,45 | 54,08 | 52,07 | 53,98 | 2,88% | 10,00 |
| 20.11.2024 | 52,33 | 53,07 | 52,13 | 52,47 | 0,27% | - |
| 19.11.2024 | 53,11 | 53,60 | 52,10 | 52,33 | -1,48% | 100,00 |
| 18.11.2024 | 54,57 | 54,57 | 53,07 | 53,12 | -2,66% | 70,00 |
| 15.11.2024 | 54,94 | 55,29 | 53,57 | 54,57 | -0,69% | 2,00 |
| 14.11.2024 | 48,52 | 55,35 | 48,50 | 54,95 | 13,29% | 180,00 |
| 13.11.2024 | 48,16 | 48,82 | 47,91 | 48,50 | 0,54% | - |
| 12.11.2024 | 48,35 | 48,77 | 47,04 | 48,24 | -0,14% | 60,00 |
| 11.11.2024 | 48,72 | 49,59 | 48,20 | 48,31 | -0,82% | 265,00 |
| 08.11.2024 | 47,77 | 49,06 | 46,84 | 48,71 | 1,98% | - |
| 07.11.2024 | 46,38 | 49,73 | 46,31 | 47,77 | 2,18% | 289,00 |