129,540€
0,90%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 127,70 | 129,94 | 127,26 | 129,12 | 0,58% | - |
| 12.02.2026 | 130,72 | 131,96 | 128,08 | 128,38 | -1,22% | 36,00 |
| 11.02.2026 | 128,10 | 130,86 | 127,88 | 129,96 | 1,45% | - |
| 10.02.2026 | 129,10 | 130,60 | 127,60 | 128,10 | -0,90% | 10,00 |
| 09.02.2026 | 127,90 | 130,46 | 126,14 | 129,26 | 1,33% | 138,00 |
| 06.02.2026 | 120,44 | 128,74 | 120,28 | 127,56 | 14,63% | - |
| 05.02.2026 | 111,24 | 111,46 | 111,10 | 111,28 | 1,77% | - |
| 04.02.2026 | 106,94 | 109,34 | 105,26 | 109,34 | 2,09% | - |
| 03.02.2026 | 109,54 | 110,50 | 106,78 | 107,10 | -2,10% | - |
| 02.02.2026 | 104,64 | 109,48 | 104,52 | 109,40 | 2,57% | - |
| 30.01.2026 | 105,64 | 107,24 | 105,18 | 106,66 | 0,72% | - |
| 29.01.2026 | 104,66 | 106,26 | 104,56 | 105,90 | 0,61% | - |
| 28.01.2026 | 106,20 | 106,88 | 104,84 | 105,26 | -0,45% | - |
| 27.01.2026 | 106,08 | 107,26 | 105,60 | 105,74 | -0,28% | - |
| 26.01.2026 | 109,02 | 109,32 | 106,04 | 106,04 | -3,35% | - |
| 23.01.2026 | 110,16 | 110,16 | 109,10 | 109,72 | -0,07% | - |
| 22.01.2026 | 112,68 | 113,34 | 109,72 | 109,80 | -2,43% | - |
| 21.01.2026 | 110,04 | 113,20 | 109,34 | 112,54 | 2,33% | - |
| 20.01.2026 | 107,38 | 113,04 | 107,38 | 109,98 | 0,79% | 40,00 |
| 19.01.2026 | 110,56 | 110,64 | 107,76 | 109,12 | -3,11% | 34,00 |
| 16.01.2026 | 114,32 | 114,74 | 112,62 | 112,62 | -1,62% | - |
| 15.01.2026 | 113,88 | 116,24 | 113,84 | 114,48 | 0,25% | - |
| 14.01.2026 | 114,58 | 114,68 | 113,14 | 114,20 | -1,01% | - |
| 13.01.2026 | 114,02 | 116,04 | 113,80 | 115,36 | 0,84% | - |
| 12.01.2026 | 113,94 | 114,64 | 112,60 | 114,40 | -0,85% | - |
| 09.01.2026 | 114,04 | 116,46 | 114,02 | 115,38 | 1,12% | - |
| 08.01.2026 | 111,18 | 114,92 | 111,18 | 114,10 | 1,77% | - |
| 07.01.2026 | 113,26 | 113,84 | 111,08 | 112,12 | -1,41% | - |
| 06.01.2026 | 109,06 | 114,16 | 108,62 | 113,72 | 3,66% | 180,00 |
| 05.01.2026 | 110,12 | 111,32 | 109,66 | 109,70 | -0,25% | - |
| 02.01.2026 | 108,88 | 110,02 | 108,54 | 109,98 | -0,04% | - |
| 30.12.2025 | 110,02 | 110,02 | 110,02 | 110,02 | -0,90% | - |
| 29.12.2025 | 111,02 | 111,02 | 111,02 | 111,02 | 1,97% | - |
| 23.12.2025 | 108,88 | 108,88 | 108,88 | 108,88 | -0,15% | - |
| 22.12.2025 | 106,80 | 109,04 | 106,80 | 109,04 | 2,40% | - |
| 19.12.2025 | 106,48 | 106,48 | 106,48 | 106,48 | 2,68% | - |
| 18.12.2025 | 103,70 | 103,70 | 103,70 | 103,70 | -0,78% | - |
| 17.12.2025 | 104,52 | 104,52 | 104,52 | 104,52 | 0,46% | - |
| 16.12.2025 | 104,04 | 104,04 | 104,04 | 104,04 | -0,67% | - |
| 15.12.2025 | 104,74 | 104,74 | 104,74 | 104,74 | -0,17% | - |
| 12.12.2025 | 104,92 | 104,92 | 104,92 | 104,92 | 5,63% | - |
| 11.12.2025 | 99,33 | 99,33 | 99,33 | 99,33 | -1,81% | - |
| 10.12.2025 | 101,16 | 101,16 | 101,16 | 101,16 | -0,41% | - |
| 09.12.2025 | 100,22 | 101,58 | 100,22 | 101,58 | 2,21% | - |
| 08.12.2025 | 99,38 | 99,38 | 99,38 | 99,38 | 0,05% | - |
| 05.12.2025 | 98,02 | 99,33 | 98,02 | 99,33 | 4,86% | - |
| 04.12.2025 | 95,59 | 95,59 | 94,73 | 94,73 | -1,55% | - |
| 03.12.2025 | 93,51 | 96,22 | 93,51 | 96,22 | 2,61% | - |
| 02.12.2025 | 95,90 | 96,04 | 93,77 | 93,77 | -2,73% | 4,00 |
| 01.12.2025 | 93,05 | 96,40 | 93,05 | 96,40 | 2,48% | - |
| 28.11.2025 | 96,29 | 96,29 | 94,07 | 94,07 | -2,11% | - |
| 27.11.2025 | 96,10 | 96,10 | 96,10 | 96,10 | 0,51% | - |
| 26.11.2025 | 92,75 | 95,61 | 92,75 | 95,61 | 2,61% | - |
| 25.11.2025 | 91,31 | 93,18 | 91,07 | 93,18 | 2,42% | 53,00 |
| 24.11.2025 | 91,29 | 91,29 | 90,98 | 90,98 | 3,01% | - |
| 21.11.2025 | 88,32 | 88,32 | 88,32 | 88,32 | -3,15% | - |
| 20.11.2025 | 91,19 | 91,19 | 91,19 | 91,19 | 2,87% | - |
| 19.11.2025 | 88,65 | 88,65 | 88,65 | 88,65 | 2,08% | - |
| 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% | - |