86,840€
-0,55%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 86,84 | 86,84 | 86,84 | 86,84 | -0,55% | - |
| 17.11.2025 | 87,32 | 87,32 | 87,32 | 87,32 | 0,44% | - |
| 14.11.2025 | 86,03 | 88,03 | 86,03 | 86,94 | -2,86% | 16,00 |
| 13.11.2025 | 89,50 | 89,50 | 89,50 | 89,50 | -0,43% | - |
| 12.11.2025 | 87,87 | 89,89 | 87,87 | 89,89 | 1,69% | - |
| 11.11.2025 | 91,26 | 91,26 | 88,40 | 88,40 | -2,43% | - |
| 10.11.2025 | 89,87 | 90,60 | 89,87 | 90,60 | 5,50% | - |
| 08.11.2025 | 85,88 | 85,88 | 85,88 | 85,88 | -8,88% | - |
| 06.11.2025 | 94,25 | 94,25 | 94,25 | 94,25 | -0,49% | - |
| 05.11.2025 | 92,04 | 94,71 | 92,04 | 94,71 | 2,47% | - |
| 04.11.2025 | 90,01 | 92,43 | 90,01 | 92,43 | 0,66% | - |
| 03.11.2025 | 94,84 | 95,37 | 91,82 | 91,82 | -3,32% | - |
| 31.10.2025 | 95,74 | 95,74 | 94,97 | 94,97 | -1,61% | - |
| 30.10.2025 | 96,52 | 96,52 | 96,52 | 96,52 | -0,43% | - |
| 29.10.2025 | 96,94 | 96,94 | 96,94 | 96,94 | 0,42% | - |
| 28.10.2025 | 97,87 | 97,87 | 96,53 | 96,53 | -0,47% | - |
| 27.10.2025 | 99,00 | 99,00 | 96,99 | 96,99 | -1,78% | - |
| 24.10.2025 | 98,75 | 98,75 | 98,75 | 98,75 | -0,75% | - |
| 23.10.2025 | 98,96 | 99,50 | 98,96 | 99,50 | -0,21% | - |
| 22.10.2025 | 100,60 | 100,60 | 99,71 | 99,71 | 0,25% | 22,00 |
| 21.10.2025 | 99,46 | 99,46 | 99,46 | 99,46 | -0,51% | - |
| 20.10.2025 | 99,97 | 99,97 | 99,97 | 99,97 | 0,10% | - |
| 17.10.2025 | 98,32 | 99,87 | 98,32 | 99,87 | -0,67% | - |
| 16.10.2025 | 99,69 | 100,54 | 99,69 | 100,54 | 0,59% | 20,00 |
| 15.10.2025 | 99,94 | 101,60 | 99,94 | 99,95 | 0,22% | 270,00 |
| 14.10.2025 | 97,53 | 99,73 | 97,53 | 99,73 | 6,22% | - |
| 13.10.2025 | 93,89 | 93,89 | 93,89 | 93,89 | -3,90% | - |
| 10.10.2025 | 97,70 | 97,70 | 97,70 | 97,70 | -0,60% | - |
| 07.10.2025 | 98,21 | 98,46 | 98,21 | 98,29 | -1,11% | - |
| 06.10.2025 | 98,00 | 99,39 | 98,00 | 99,39 | 2,46% | - |
| 03.10.2025 | 98,40 | 98,41 | 97,00 | 97,00 | -1,54% | - |
| 02.10.2025 | 96,64 | 98,52 | 96,64 | 98,52 | 1,90% | - |
| 01.10.2025 | 95,36 | 96,68 | 95,36 | 96,68 | 2,26% | - |
| 30.09.2025 | 94,54 | 94,54 | 94,54 | 94,54 | -0,06% | - |
| 29.09.2025 | 92,81 | 94,72 | 92,81 | 94,60 | 2,20% | - |
| 26.09.2025 | 91,85 | 92,56 | 91,85 | 92,56 | -3,72% | - |
| 25.09.2025 | 96,14 | 96,14 | 96,14 | 96,14 | -0,25% | - |
| 24.09.2025 | 98,06 | 98,06 | 96,38 | 96,38 | -1,62% | - |
| 23.09.2025 | 96,05 | 97,97 | 96,05 | 97,97 | 1,90% | - |
| 22.09.2025 | 96,65 | 96,65 | 96,14 | 96,14 | -0,82% | - |
| 19.09.2025 | 95,53 | 96,93 | 95,53 | 96,93 | 2,88% | - |
| 18.09.2025 | 93,00 | 94,22 | 93,00 | 94,22 | 1,22% | - |
| 17.09.2025 | 91,84 | 93,08 | 91,84 | 93,08 | 1,52% | - |
| 16.09.2025 | 93,14 | 93,14 | 91,69 | 91,69 | -1,53% | - |
| 15.09.2025 | 90,36 | 93,28 | 90,36 | 93,11 | 2,95% | - |
| 12.09.2025 | 90,44 | 90,44 | 90,44 | 90,44 | -0,68% | - |
| 11.09.2025 | 89,59 | 91,06 | 89,59 | 91,06 | 1,67% | - |
| 10.09.2025 | 89,56 | 89,56 | 89,56 | 89,56 | 0,49% | - |
| 09.09.2025 | 88,61 | 89,12 | 88,61 | 89,12 | 0,20% | - |
| 08.09.2025 | 88,13 | 88,94 | 88,13 | 88,94 | 0,30% | - |
| 05.09.2025 | 90,09 | 90,09 | 88,67 | 88,67 | -0,47% | 700,00 |
| 04.09.2025 | 89,24 | 89,24 | 89,09 | 89,09 | 0,06% | - |
| 03.09.2025 | 88,18 | 89,13 | 88,18 | 89,04 | 1,32% | - |
| 02.09.2025 | 86,54 | 87,88 | 86,54 | 87,88 | 1,42% | - |
| 01.09.2025 | 87,01 | 87,01 | 86,65 | 86,65 | -0,46% | - |
| 29.08.2025 | 87,05 | 87,05 | 87,05 | 87,05 | 0,93% | - |
| 28.08.2025 | 86,25 | 86,25 | 86,25 | 86,25 | -0,39% | - |
| 27.08.2025 | 84,19 | 86,59 | 84,19 | 86,59 | 2,09% | - |
| 25.08.2025 | 84,68 | 84,82 | 84,68 | 84,82 | -0,01% | - |
| 22.08.2025 | 84,47 | 84,83 | 84,47 | 84,83 | 0,01% | - |
| 21.08.2025 | 84,82 | 84,82 | 84,82 | 84,82 | 0,82% | - |
| 20.08.2025 | 83,47 | 84,13 | 83,47 | 84,13 | 0,48% | - |
| 19.08.2025 | 85,07 | 85,07 | 83,73 | 83,73 | -1,86% | - |
| 18.08.2025 | 86,00 | 86,00 | 85,32 | 85,32 | 3,46% | - |
| 16.08.2025 | 82,47 | 82,47 | 82,47 | 82,47 | -0,64% | - |
| 14.08.2025 | 96,54 | 96,54 | 83,00 | 83,00 | -12,35% | 49,00 |
| 13.08.2025 | 94,42 | 94,70 | 94,42 | 94,70 | 2,49% | 210,00 |
| 12.08.2025 | 92,40 | 92,40 | 92,40 | 92,40 | -1,28% | - |
| 08.08.2025 | 92,77 | 93,60 | 92,77 | 93,60 | -2,28% | - |
| 07.08.2025 | 95,78 | 95,78 | 95,78 | 95,78 | 0,32% | - |
| 06.08.2025 | 96,04 | 96,04 | 95,47 | 95,47 | -0,83% | - |
| 05.08.2025 | 96,57 | 98,16 | 96,27 | 96,27 | 0,12% | 15,00 |
| 04.08.2025 | 92,01 | 96,15 | 92,01 | 96,15 | 5,15% | 131,00 |
| 01.08.2025 | 93,98 | 93,98 | 91,44 | 91,44 | -3,32% | - |
| 31.07.2025 | 94,95 | 94,95 | 94,58 | 94,58 | 0,56% | 6,00 |
| 30.07.2025 | 92,67 | 94,05 | 92,67 | 94,05 | 1,95% | - |
| 29.07.2025 | 95,47 | 96,85 | 92,25 | 92,25 | -2,52% | 627,00 |
| 28.07.2025 | 93,22 | 94,63 | 93,22 | 94,63 | 2,54% | 25,00 |
| 25.07.2025 | 92,13 | 94,00 | 92,13 | 92,29 | 0,56% | 99,00 |
| 24.07.2025 | 92,30 | 92,30 | 91,78 | 91,78 | -0,39% | - |
| 23.07.2025 | 90,36 | 92,14 | 90,36 | 92,14 | 2,18% | 40,00 |
| 22.07.2025 | 92,01 | 92,70 | 88,81 | 90,17 | -0,74% | 136,00 |
| 21.07.2025 | 88,60 | 91,49 | 88,60 | 90,84 | 2,47% | 34,00 |
| 18.07.2025 | 87,67 | 88,65 | 87,67 | 88,65 | 2,52% | - |
| 17.07.2025 | 86,10 | 86,47 | 86,10 | 86,47 | 0,09% | - |
| 16.07.2025 | 86,87 | 86,87 | 86,39 | 86,39 | -0,84% | - |
| 15.07.2025 | 87,18 | 87,18 | 87,12 | 87,12 | 0,68% | - |
| 14.07.2025 | 83,54 | 86,53 | 83,54 | 86,53 | 4,20% | 600,00 |
| 11.07.2025 | 83,04 | 83,04 | 83,04 | 83,04 | 0,45% | - |
| 10.07.2025 | 80,61 | 82,67 | 80,61 | 82,67 | 2,62% | - |
| 09.07.2025 | 78,24 | 80,56 | 78,24 | 80,56 | 2,76% | - |
| 08.07.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 3,28% | - |
| 04.07.2025 | 75,91 | 75,91 | 75,91 | 75,91 | 3,90% | - |
| 03.07.2025 | 73,06 | 73,06 | 73,06 | 73,06 | 1,01% | - |
| 02.07.2025 | 73,51 | 73,51 | 72,33 | 72,33 | -3,19% | - |
| 01.07.2025 | 74,01 | 74,71 | 74,01 | 74,71 | 0,82% | - |
| 30.06.2025 | 74,19 | 74,21 | 74,10 | 74,10 | 0,12% | - |
| 27.06.2025 | 73,51 | 74,01 | 73,51 | 74,01 | 0,89% | - |
| 26.06.2025 | 72,86 | 73,36 | 72,86 | 73,36 | 0,70% | - |
| 25.06.2025 | 74,79 | 74,79 | 72,85 | 72,85 | -2,79% | - |