74,260€
0,22%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 74,44 | 74,55 | 73,82 | 74,26 | 0,22% | - |
| 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% | - |
| 24.06.2025 | 74,09 | 74,94 | 74,09 | 74,94 | 1,60% | - |
| 23.06.2025 | 73,50 | 73,76 | 73,50 | 73,76 | 1,37% | - |
| 20.06.2025 | 72,58 | 72,76 | 72,58 | 72,76 | 0,73% | - |
| 19.06.2025 | 72,91 | 72,91 | 72,23 | 72,23 | -1,35% | - |
| 18.06.2025 | 71,68 | 73,22 | 71,68 | 73,22 | 1,30% | - |
| 17.06.2025 | 72,28 | 72,28 | 72,28 | 72,28 | 6,14% | - |
| 16.06.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 0,18% | - |
| 13.06.2025 | 69,94 | 69,94 | 67,98 | 67,98 | -3,60% | - |
| 12.06.2025 | 70,36 | 70,52 | 70,36 | 70,52 | -0,59% | - |
| 11.06.2025 | 69,39 | 70,94 | 69,39 | 70,94 | 2,03% | - |
| 10.06.2025 | 69,04 | 70,03 | 69,04 | 69,53 | 0,99% | 42,00 |
| 09.06.2025 | 68,69 | 69,00 | 68,69 | 68,85 | 0,03% | - |
| 06.06.2025 | 68,83 | 68,83 | 68,83 | 68,83 | -0,06% | - |
| 05.06.2025 | 68,03 | 68,87 | 68,03 | 68,87 | -0,06% | - |
| 04.06.2025 | 68,91 | 68,91 | 68,91 | 68,91 | 1,01% | - |
| 03.06.2025 | 68,22 | 68,22 | 68,22 | 68,22 | -0,61% | - |
| 02.06.2025 | 68,32 | 68,64 | 68,32 | 68,64 | -0,32% | - |
| 30.05.2025 | 68,86 | 68,86 | 68,86 | 68,86 | -5,72% | - |
| 29.05.2025 | 73,04 | 73,04 | 73,04 | 73,04 | 2,76% | - |
| 28.05.2025 | 71,04 | 71,08 | 71,04 | 71,08 | 4,82% | - |
| 27.05.2025 | 67,81 | 67,81 | 67,81 | 67,81 | -0,29% | - |
| 26.05.2025 | 67,61 | 68,01 | 67,61 | 68,01 | 0,68% | - |
| 23.05.2025 | 69,29 | 69,29 | 67,55 | 67,55 | -3,35% | - |
| 22.05.2025 | 70,01 | 70,01 | 69,89 | 69,89 | -0,70% | - |
| 21.05.2025 | 72,15 | 72,15 | 70,38 | 70,38 | -3,31% | - |
| 20.05.2025 | 73,01 | 73,26 | 72,79 | 72,79 | -0,30% | 70,00 |
| 19.05.2025 | 72,99 | 73,66 | 71,28 | 73,01 | -1,35% | 20,00 |
| 16.05.2025 | 73,79 | 74,01 | 73,79 | 74,01 | 0,09% | - |
| 15.05.2025 | 73,74 | 73,94 | 73,74 | 73,94 | -0,59% | - |
| 14.05.2025 | 74,34 | 74,38 | 74,34 | 74,38 | -0,20% | - |
| 13.05.2025 | 73,77 | 74,71 | 73,77 | 74,53 | 5,16% | - |
| 12.05.2025 | 70,87 | 70,87 | 70,87 | 70,87 | 2,56% | - |
| 09.05.2025 | 69,50 | 69,50 | 69,10 | 69,10 | 4,25% | - |
| 08.05.2025 | 66,28 | 66,28 | 66,28 | 66,28 | 1,11% | - |
| 07.05.2025 | 64,56 | 65,55 | 64,56 | 65,55 | 2,29% | - |
| 06.05.2025 | 64,18 | 65,05 | 63,88 | 64,08 | -0,50% | - |
| 05.05.2025 | 64,13 | 64,40 | 63,39 | 64,40 | 4,06% | 90,00 |
| 02.05.2025 | 61,89 | 61,89 | 61,89 | 61,89 | 0,31% | - |
| 30.04.2025 | 61,01 | 61,70 | 60,44 | 61,70 | 0,64% | - |
| 29.04.2025 | 60,57 | 61,31 | 60,57 | 61,31 | 1,84% | - |
| 28.04.2025 | 59,96 | 60,20 | 59,96 | 60,20 | -0,27% | - |
| 25.04.2025 | 60,27 | 60,45 | 60,27 | 60,36 | 0,94% | - |
| 24.04.2025 | 58,23 | 60,29 | 58,23 | 59,80 | 2,29% | - |
| 23.04.2025 | 57,72 | 59,87 | 57,72 | 58,46 | 3,36% | - |
| 22.04.2025 | 54,44 | 56,56 | 54,44 | 56,56 | 1,45% | - |
| 17.04.2025 | 55,14 | 55,75 | 54,18 | 55,75 | 1,94% | 320,00 |
| 16.04.2025 | 55,10 | 55,91 | 54,69 | 54,69 | -3,34% | 80,00 |
| 15.04.2025 | 55,80 | 56,58 | 54,96 | 56,58 | 0,55% | 480,00 |
| 14.04.2025 | 55,73 | 57,83 | 55,73 | 56,27 | 0,77% | 35,00 |
| 11.04.2025 | 57,04 | 57,04 | 55,84 | 55,84 | -9,06% | - |
| 10.04.2025 | 61,02 | 61,40 | 61,02 | 61,40 | 14,83% | 65,00 |
| 09.04.2025 | 53,57 | 53,57 | 53,47 | 53,47 | -7,81% | - |
| 08.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 6,27% | - |
| 07.04.2025 | 54,52 | 54,58 | 54,52 | 54,58 | -4,50% | - |
| 04.04.2025 | 58,30 | 60,35 | 57,15 | 57,15 | -9,30% | 100,00 |
| 03.04.2025 | 63,01 | 63,01 | 63,01 | 63,01 | -8,19% | - |
| 02.04.2025 | 67,11 | 68,63 | 67,11 | 68,63 | 1,96% | - |
| 01.04.2025 | 64,28 | 67,31 | 64,28 | 67,31 | 3,89% | - |
| 31.03.2025 | 63,01 | 64,79 | 63,01 | 64,79 | -3,30% | - |
| 28.03.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -1,70% | - |
| 27.03.2025 | 68,16 | 68,16 | 68,16 | 68,16 | -1,02% | - |
| 26.03.2025 | 68,86 | 68,86 | 68,86 | 68,86 | 1,97% | - |
| 24.03.2025 | 67,53 | 67,53 | 67,53 | 67,53 | 0,94% | - |
| 21.03.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -0,45% | - |
| 20.03.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 4,01% | - |
| 19.03.2025 | 64,61 | 64,61 | 64,61 | 64,61 | 0,81% | - |
| 18.03.2025 | 64,75 | 64,75 | 64,06 | 64,09 | -0,02% | - |
| 17.03.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -0,20% | - |
| 15.03.2025 | 64,19 | 64,55 | 63,80 | 64,23 | 0,72% | 100,00 |
| 13.03.2025 | 65,22 | 65,22 | 63,76 | 63,77 | -2,61% | - |
| 12.03.2025 | 65,76 | 65,81 | 65,32 | 65,48 | -0,50% | 70,00 |
| 11.03.2025 | 65,55 | 65,81 | 65,55 | 65,81 | 1,18% | - |
| 10.03.2025 | 68,55 | 68,55 | 64,34 | 65,04 | -2,84% | 60,00 |
| 07.03.2025 | 71,47 | 71,47 | 66,94 | 66,94 | -6,69% | 15,00 |
| 06.03.2025 | 74,55 | 74,55 | 71,67 | 71,74 | -4,37% | - |
| 05.03.2025 | 76,50 | 76,50 | 75,02 | 75,02 | -3,22% | - |
| 04.03.2025 | 80,02 | 80,02 | 77,52 | 77,52 | -3,03% | - |
| 03.03.2025 | 81,72 | 81,72 | 79,94 | 79,94 | -1,55% | - |
| 28.02.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -0,01% | - |
| 27.02.2025 | 82,45 | 83,19 | 81,21 | 81,21 | -1,25% | 42,00 |
| 26.02.2025 | 79,77 | 82,49 | 79,77 | 82,24 | 2,45% | 40,00 |
| 24.02.2025 | 80,42 | 80,42 | 80,27 | 80,27 | -0,43% | - |
| 21.02.2025 | 82,06 | 82,09 | 80,62 | 80,62 | -1,56% | - |
| 20.02.2025 | 85,21 | 85,21 | 81,90 | 81,90 | -3,93% | - |
| 19.02.2025 | 85,01 | 85,86 | 84,03 | 85,25 | 0,21% | 646,00 |
| 18.02.2025 | 84,17 | 86,89 | 84,17 | 85,07 | 1,38% | 683,00 |
| 17.02.2025 | 83,41 | 83,91 | 83,41 | 83,91 | 1,04% | - |
| 14.02.2025 | 82,33 | 83,10 | 82,33 | 83,05 | 0,84% | - |
| 13.02.2025 | 81,25 | 83,03 | 81,25 | 82,36 | 0,70% | 350,00 |
| 12.02.2025 | 77,89 | 81,79 | 77,89 | 81,79 | 4,34% | 41,00 |
| 11.02.2025 | 76,81 | 78,39 | 76,81 | 78,39 | 2,38% | 207,00 |
| 10.02.2025 | 77,36 | 78,85 | 76,22 | 76,57 | -0,53% | 147,00 |
| 07.02.2025 | 78,56 | 80,01 | 76,63 | 76,98 | -7,68% | 820,00 |
| 06.02.2025 | 70,78 | 83,38 | 70,78 | 83,38 | 18,22% | 217,00 |
| 05.02.2025 | 69,83 | 70,77 | 69,83 | 70,53 | 0,87% | - |