36,408€
-1,95%
Echtzeit-Aktienkurs Tapestry
Bid:
Ask:
Aktienkurse zur Tapestry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,63 | 36,63 | 36,46 | 36,48 | -1,76% | - |
| 05.09.2024 | 36,89 | 37,16 | 36,88 | 37,13 | 0,87% | - |
| 04.09.2024 | 37,19 | 37,28 | 36,81 | 36,81 | -1,21% | - |
| 03.09.2024 | 36,45 | 37,26 | 36,45 | 37,26 | 2,26% | - |
| 02.09.2024 | 36,80 | 36,80 | 36,44 | 36,44 | 0,22% | - |
| 30.08.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -0,23% | - |
| 29.08.2024 | 36,38 | 36,57 | 36,38 | 36,44 | 1,83% | - |
| 27.08.2024 | 36,13 | 36,13 | 35,73 | 35,79 | -1,42% | - |
| 26.08.2024 | 36,60 | 36,69 | 36,21 | 36,30 | -2,10% | - |
| 23.08.2024 | 35,91 | 37,08 | 35,91 | 37,08 | 2,35% | - |
| 22.08.2024 | 36,66 | 36,66 | 36,23 | 36,23 | -1,70% | - |
| 21.08.2024 | 36,08 | 36,86 | 36,08 | 36,86 | 1,33% | - |
| 20.08.2024 | 36,37 | 36,37 | 36,37 | 36,37 | -0,70% | - |
| 19.08.2024 | 36,28 | 36,63 | 36,28 | 36,63 | 3,14% | - |
| 16.08.2024 | 35,51 | 35,51 | 35,51 | 35,51 | 7,52% | - |
| 15.08.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -4,19% | - |
| 14.08.2024 | 34,56 | 34,56 | 34,24 | 34,47 | -0,20% | - |
| 13.08.2024 | 34,08 | 34,54 | 34,08 | 34,54 | 1,65% | - |
| 12.08.2024 | 34,76 | 34,76 | 33,98 | 33,98 | -1,45% | - |
| 09.08.2024 | 34,47 | 34,55 | 34,47 | 34,48 | 4,77% | - |
| 08.08.2024 | 32,91 | 32,91 | 32,91 | 32,91 | -0,95% | - |
| 07.08.2024 | 33,96 | 33,96 | 33,23 | 33,23 | -2,72% | - |
| 06.08.2024 | 33,76 | 34,16 | 33,76 | 34,16 | 2,55% | - |
| 05.08.2024 | 34,21 | 34,21 | 33,31 | 33,31 | -2,94% | - |
| 02.08.2024 | 35,76 | 35,96 | 34,32 | 34,32 | -6,29% | - |
| 01.08.2024 | 36,83 | 36,93 | 36,62 | 36,62 | -1,73% | - |
| 31.07.2024 | 36,49 | 37,37 | 36,46 | 37,27 | 1,55% | - |
| 30.07.2024 | 37,04 | 37,38 | 36,30 | 36,70 | -1,61% | - |
| 29.07.2024 | 37,45 | 37,77 | 37,30 | 37,30 | 0,58% | - |
| 26.07.2024 | 36,37 | 37,08 | 36,37 | 37,08 | 1,05% | - |
| 25.07.2024 | 36,54 | 36,70 | 36,43 | 36,70 | -2,21% | - |
| 24.07.2024 | 37,57 | 37,57 | 37,53 | 37,53 | -0,32% | - |
| 23.07.2024 | 38,05 | 38,05 | 37,65 | 37,65 | -1,06% | - |
| 19.07.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -2,19% | - |
| 18.07.2024 | 38,72 | 38,90 | 38,60 | 38,90 | 0,09% | - |
| 17.07.2024 | 39,10 | 39,10 | 38,56 | 38,87 | -1,61% | - |
| 16.07.2024 | 38,76 | 39,50 | 38,76 | 39,50 | 1,24% | - |
| 15.07.2024 | 40,08 | 40,08 | 39,02 | 39,02 | -3,89% | - |
| 12.07.2024 | 39,78 | 40,60 | 39,78 | 40,60 | 1,77% | - |
| 11.07.2024 | 38,79 | 40,03 | 38,77 | 39,89 | 2,57% | - |
| 10.07.2024 | 38,11 | 38,89 | 38,11 | 38,89 | 1,10% | 50,00 |
| 09.07.2024 | 38,47 | 38,47 | 38,47 | 38,47 | -0,12% | - |
| 08.07.2024 | 36,75 | 38,51 | 36,75 | 38,51 | 4,18% | - |
| 05.07.2024 | 37,23 | 37,23 | 36,97 | 36,97 | -0,91% | - |
| 04.07.2024 | 37,31 | 37,31 | 37,31 | 37,31 | -0,69% | - |
| 03.07.2024 | 37,44 | 37,57 | 37,44 | 37,57 | -3,23% | - |
| 02.07.2024 | 38,82 | 38,82 | 38,82 | 38,82 | -0,38% | - |
| 01.07.2024 | 39,54 | 39,54 | 38,73 | 38,97 | 1,30% | - |
| 28.06.2024 | 38,60 | 38,62 | 38,37 | 38,47 | -0,44% | - |
| 27.06.2024 | 38,67 | 38,67 | 38,33 | 38,64 | 0,36% | - |
| 26.06.2024 | 38,83 | 38,89 | 38,50 | 38,50 | -2,61% | - |
| 25.06.2024 | 39,55 | 39,55 | 39,53 | 39,53 | 2,26% | - |
| 24.06.2024 | 38,61 | 38,66 | 38,61 | 38,66 | -0,10% | - |
| 21.06.2024 | 38,28 | 38,75 | 38,28 | 38,70 | 0,17% | - |
| 20.06.2024 | 37,90 | 38,68 | 37,90 | 38,63 | 2,17% | - |
| 19.06.2024 | 37,88 | 37,88 | 37,81 | 37,81 | -2,69% | - |
| 18.06.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 0,63% | - |
| 17.06.2024 | 38,80 | 38,80 | 38,61 | 38,61 | -1,42% | - |
| 14.06.2024 | 39,17 | 39,17 | 39,17 | 39,17 | -0,48% | - |
| 13.06.2024 | 39,31 | 39,43 | 39,31 | 39,36 | -1,02% | - |
| 12.06.2024 | 39,79 | 39,79 | 39,76 | 39,76 | 0,21% | - |
| 11.06.2024 | 40,71 | 40,71 | 39,68 | 39,68 | -2,86% | - |
| 10.06.2024 | 40,03 | 40,85 | 40,03 | 40,85 | 1,95% | - |
| 07.06.2024 | 39,42 | 40,07 | 39,40 | 40,07 | 0,56% | - |
| 06.06.2024 | 39,66 | 39,95 | 39,66 | 39,84 | 1,18% | - |
| 05.06.2024 | 39,40 | 39,40 | 39,34 | 39,38 | -1,95% | - |
| 04.06.2024 | 40,28 | 40,28 | 39,98 | 40,16 | 0,79% | - |
| 03.06.2024 | 39,89 | 39,89 | 39,82 | 39,85 | 1,49% | - |
| 31.05.2024 | 38,84 | 39,26 | 38,77 | 39,26 | 3,66% | - |
| 30.05.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -1,35% | - |
| 29.05.2024 | 37,75 | 38,40 | 37,75 | 38,40 | 1,47% | - |
| 28.05.2024 | 38,63 | 38,83 | 37,84 | 37,84 | -2,29% | - |
| 27.05.2024 | 38,69 | 38,73 | 38,65 | 38,73 | -0,22% | - |
| 24.05.2024 | 38,00 | 38,81 | 38,00 | 38,81 | 1,85% | - |
| 23.05.2024 | 38,07 | 38,43 | 38,07 | 38,11 | -0,64% | - |
| 22.05.2024 | 38,72 | 38,79 | 38,35 | 38,35 | -1,29% | - |
| 21.05.2024 | 38,74 | 38,92 | 38,74 | 38,85 | 0,61% | - |
| 20.05.2024 | 38,62 | 38,62 | 38,62 | 38,62 | -0,71% | - |
| 17.05.2024 | 38,86 | 38,89 | 38,86 | 38,89 | -0,38% | - |
| 16.05.2024 | 38,94 | 39,04 | 38,94 | 39,04 | 0,26% | - |
| 15.05.2024 | 38,63 | 39,17 | 38,63 | 38,94 | 0,79% | - |
| 14.05.2024 | 38,06 | 38,64 | 38,06 | 38,64 | 1,91% | - |
| 13.05.2024 | 36,95 | 38,28 | 36,91 | 37,91 | 1,59% | - |
| 10.05.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 3,72% | - |
| 09.05.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -0,61% | - |
| 08.05.2024 | 36,04 | 36,20 | 35,97 | 36,20 | -0,58% | - |
| 07.05.2024 | 36,41 | 36,41 | 36,41 | 36,41 | -0,64% | - |
| 06.05.2024 | 36,24 | 36,64 | 36,24 | 36,64 | 0,36% | - |
| 03.05.2024 | 36,09 | 36,51 | 36,09 | 36,51 | -1,64% | - |
| 02.05.2024 | 36,56 | 37,12 | 36,56 | 37,12 | -0,74% | - |
| 30.04.2024 | 37,98 | 37,98 | 37,40 | 37,40 | -1,18% | - |
| 29.04.2024 | 37,17 | 37,97 | 36,98 | 37,84 | 4,17% | - |
| 26.04.2024 | 36,52 | 36,52 | 36,33 | 36,33 | -0,34% | - |
| 25.04.2024 | 37,03 | 37,03 | 36,45 | 36,45 | -2,08% | - |
| 24.04.2024 | 36,64 | 37,23 | 36,31 | 37,23 | 1,06% | - |
| 23.04.2024 | 37,56 | 37,56 | 36,84 | 36,84 | -2,84% | - |
| 22.04.2024 | 37,91 | 37,91 | 37,91 | 37,91 | -0,09% | - |
| 19.04.2024 | 37,51 | 38,03 | 37,51 | 37,95 | 0,15% | - |
| 18.04.2024 | 37,74 | 38,15 | 37,72 | 37,89 | -0,45% | - |
| 17.04.2024 | 38,20 | 38,56 | 38,06 | 38,06 | -0,59% | - |