119,875€
-0,46%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 119,98 | 120,03 | 119,98 | 119,98 | -0,37% | - |
| 04.06.2026 | 120,38 | 121,28 | 117,70 | 120,43 | 1,13% | - |
| 03.06.2026 | 120,28 | 120,28 | 117,43 | 119,08 | -0,98% | - |
| 02.06.2026 | 118,05 | 121,03 | 117,98 | 120,25 | 0,73% | - |
| 01.06.2026 | 124,78 | 126,45 | 118,38 | 119,38 | -4,35% | - |
| 29.05.2026 | 123,63 | 125,63 | 123,45 | 124,80 | 0,34% | - |
| 28.05.2026 | 119,43 | 124,53 | 117,90 | 124,38 | 3,54% | 1,00 |
| 27.05.2026 | 121,93 | 123,33 | 119,90 | 120,13 | -0,12% | - |
| 26.05.2026 | 120,18 | 121,43 | 119,00 | 120,28 | 0,17% | 1,00 |
| 25.05.2026 | 120,45 | 121,05 | 119,48 | 120,08 | 0,42% | 1,00 |
| 22.05.2026 | 119,75 | 121,13 | 119,30 | 119,58 | -0,02% | - |
| 21.05.2026 | 116,63 | 120,65 | 115,00 | 119,60 | 2,38% | 685,00 |
| 20.05.2026 | 113,08 | 117,25 | 113,08 | 116,83 | 2,66% | 2,00 |
| 19.05.2026 | 112,55 | 114,35 | 111,63 | 113,80 | 0,64% | - |
| 18.05.2026 | 111,23 | 115,75 | 108,63 | 113,08 | 2,05% | 8,00 |
| 15.05.2026 | 111,60 | 112,28 | 110,20 | 110,80 | -1,07% | - |
| 14.05.2026 | 113,28 | 115,20 | 111,93 | 112,00 | -1,30% | - |
| 13.05.2026 | 112,20 | 114,65 | 111,63 | 113,48 | 0,82% | - |
| 12.05.2026 | 114,30 | 114,30 | 109,58 | 112,55 | -1,83% | - |
| 11.05.2026 | 113,15 | 116,38 | 112,25 | 114,65 | 1,73% | - |
| 08.05.2026 | 111,43 | 118,40 | 111,08 | 112,70 | 1,24% | 1,00 |
| 07.05.2026 | 126,98 | 133,13 | 110,65 | 111,33 | -12,12% | 200,00 |
| 06.05.2026 | 119,83 | 127,05 | 119,83 | 126,68 | 4,76% | 200,00 |
| 05.05.2026 | 119,53 | 121,90 | 118,95 | 120,93 | 1,09% | 220,00 |
| 04.05.2026 | 121,78 | 122,83 | 119,03 | 119,63 | -3,18% | 3,00 |
| 30.04.2026 | 121,28 | 123,73 | 120,58 | 123,55 | 0,80% | - |
| 29.04.2026 | 122,53 | 123,50 | 121,13 | 122,58 | -0,28% | 188,00 |
| 28.04.2026 | 124,98 | 126,25 | 122,60 | 122,93 | -1,52% | - |
| 27.04.2026 | 124,58 | 125,68 | 123,00 | 124,83 | -0,18% | - |
| 24.04.2026 | 124,98 | 127,30 | 124,55 | 125,05 | 0,08% | 12,00 |
| 23.04.2026 | 124,93 | 128,18 | 123,75 | 124,95 | 0,16% | 15,00 |
| 22.04.2026 | 128,15 | 130,63 | 124,23 | 124,75 | -3,01% | 97,00 |
| 21.04.2026 | 130,33 | 131,63 | 126,28 | 128,63 | -1,55% | - |
| 20.04.2026 | 132,23 | 132,75 | 130,10 | 130,65 | -1,45% | 30,00 |
| 17.04.2026 | 127,88 | 134,08 | 127,88 | 132,58 | 4,04% | - |
| 16.04.2026 | 128,68 | 129,18 | 126,80 | 127,43 | -0,82% | 1,00 |
| 15.04.2026 | 128,27 | 129,40 | 126,33 | 128,48 | 0,04% | 200,00 |
| 14.04.2026 | 127,63 | 129,83 | 126,93 | 128,43 | 1,34% | - |
| 13.04.2026 | 128,23 | 128,33 | 126,20 | 126,73 | -1,52% | - |
| 10.04.2026 | 130,48 | 130,90 | 126,38 | 128,68 | -1,72% | - |
| 09.04.2026 | 127,75 | 131,88 | 127,35 | 130,93 | 0,81% | - |
| 08.04.2026 | 120,88 | 130,43 | 120,08 | 129,88 | 8,12% | - |
| 07.04.2026 | 121,58 | 125,35 | 120,10 | 120,13 | -1,85% | 1,00 |
| 02.04.2026 | 124,23 | 125,73 | 121,01 | 122,39 | -1,84% | - |
| 01.04.2026 | 122,73 | 125,73 | 121,26 | 124,69 | 1,61% | 1,00 |
| 31.03.2026 | 119,37 | 123,63 | 119,37 | 122,71 | 2,34% | - |
| 30.03.2026 | 120,64 | 123,21 | 119,42 | 119,91 | -2,05% | - |
| 27.03.2026 | 123,24 | 123,45 | 119,91 | 122,42 | -0,41% | - |
| 26.03.2026 | 125,88 | 129,20 | 122,64 | 122,93 | -2,89% | 2,00 |
| 25.03.2026 | 126,26 | 128,84 | 124,58 | 126,59 | 1,88% | 19,00 |
| 24.03.2026 | 124,49 | 125,51 | 120,83 | 124,26 | -0,43% | - |
| 23.03.2026 | 121,74 | 127,57 | 117,00 | 124,80 | 2,69% | 1,00 |
| 20.03.2026 | 123,45 | 124,33 | 119,86 | 121,53 | -1,38% | - |
| 19.03.2026 | 122,04 | 123,69 | 120,09 | 123,23 | 0,79% | 1,00 |
| 18.03.2026 | 124,14 | 125,40 | 121,72 | 122,27 | -1,50% | 45,00 |
| 17.03.2026 | 123,21 | 125,07 | 122,67 | 124,13 | 0,80% | - |
| 16.03.2026 | 124,46 | 127,62 | 122,95 | 123,15 | -1,46% | 8,00 |
| 13.03.2026 | 124,90 | 126,38 | 123,68 | 124,98 | -0,03% | - |
| 12.03.2026 | 123,92 | 125,98 | 123,04 | 125,02 | -0,45% | - |
| 11.03.2026 | 127,70 | 129,06 | 125,53 | 125,58 | -2,56% | - |
| 10.03.2026 | 125,29 | 130,46 | 124,04 | 128,88 | 3,24% | - |
| 09.03.2026 | 124,07 | 125,44 | 119,00 | 124,84 | 0,55% | 1,00 |
| 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% | - |