133,250€
1,14%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 132,93 | 133,30 | 132,93 | 133,23 | 1,12% | - |
| 30.07.2026 | 131,05 | 132,05 | 130,90 | 131,75 | 0,61% | - |
| 29.07.2026 | 131,60 | 132,00 | 129,75 | 130,95 | -0,95% | - |
| 28.07.2026 | 128,60 | 132,20 | 128,60 | 132,20 | 2,32% | - |
| 27.07.2026 | 125,50 | 129,20 | 122,75 | 129,20 | 3,15% | - |
| 24.07.2026 | 121,70 | 125,25 | 120,95 | 125,25 | 2,66% | - |
| 23.07.2026 | 125,05 | 125,20 | 122,00 | 122,00 | -2,94% | - |
| 22.07.2026 | 123,85 | 125,70 | 123,05 | 125,70 | 1,09% | - |
| 21.07.2026 | 123,55 | 125,20 | 123,40 | 124,35 | 0,73% | - |
| 20.07.2026 | 123,05 | 124,65 | 122,60 | 123,45 | -0,12% | - |
| 17.07.2026 | 124,35 | 125,55 | 123,35 | 123,60 | -1,83% | - |
| 16.07.2026 | 121,85 | 126,75 | 121,10 | 125,90 | 3,20% | - |
| 15.07.2026 | 118,00 | 123,05 | 118,00 | 122,00 | 3,04% | - |
| 14.07.2026 | 118,05 | 120,30 | 117,15 | 118,40 | -0,71% | - |
| 13.07.2026 | 122,00 | 122,50 | 118,70 | 119,25 | -3,60% | - |
| 10.07.2026 | 121,65 | 124,20 | 121,60 | 123,70 | 1,02% | - |
| 09.07.2026 | 122,20 | 123,50 | 121,20 | 122,45 | -0,29% | - |
| 08.07.2026 | 127,20 | 127,25 | 122,10 | 122,80 | -3,87% | - |
| 07.07.2026 | 126,25 | 129,00 | 125,45 | 127,75 | 0,63% | - |
| 06.07.2026 | 125,95 | 127,80 | 125,00 | 126,95 | 0,79% | - |
| 03.07.2026 | 125,80 | 126,00 | 125,60 | 125,95 | 0,12% | - |
| 02.07.2026 | 125,95 | 127,50 | 125,15 | 125,80 | -0,51% | - |
| 01.07.2026 | 127,40 | 129,05 | 126,05 | 126,45 | -1,10% | - |
| 30.06.2026 | 128,25 | 129,55 | 127,05 | 127,85 | 0,27% | - |
| 29.06.2026 | 128,75 | 129,50 | 126,35 | 127,50 | -0,39% | 8,00 |
| 26.06.2026 | 126,90 | 129,60 | 126,35 | 128,00 | 0,35% | - |
| 25.06.2026 | 131,90 | 132,40 | 127,00 | 127,55 | -3,22% | - |
| 24.06.2026 | 132,15 | 133,60 | 131,35 | 131,80 | 0,04% | - |
| 23.06.2026 | 128,85 | 132,05 | 128,15 | 131,75 | 1,23% | - |
| 22.06.2026 | 124,30 | 130,15 | 123,90 | 130,15 | 4,75% | - |
| 19.06.2026 | 124,40 | 124,55 | 124,15 | 124,25 | -1,07% | - |
| 18.06.2026 | 127,15 | 128,45 | 125,15 | 125,60 | -1,22% | - |
| 17.06.2026 | 128,30 | 131,30 | 126,95 | 127,15 | -1,28% | - |
| 16.06.2026 | 129,60 | 131,45 | 128,80 | 128,80 | -0,35% | 1,00 |
| 15.06.2026 | 127,85 | 133,80 | 127,85 | 129,25 | 1,25% | - |
| 12.06.2026 | 125,35 | 128,55 | 124,90 | 127,65 | 2,12% | - |
| 11.06.2026 | 122,10 | 125,00 | 122,10 | 125,00 | 2,50% | - |
| 10.06.2026 | 125,00 | 125,25 | 121,75 | 121,95 | -3,21% | - |
| 09.06.2026 | 121,90 | 127,30 | 121,70 | 126,00 | 3,19% | - |
| 08.06.2026 | 120,75 | 123,15 | 119,25 | 122,10 | 1,20% | - |
| 05.06.2026 | 119,40 | 122,00 | 119,10 | 120,65 | -0,25% | - |
| 04.06.2026 | 119,15 | 121,80 | 117,80 | 120,95 | 0,92% | 900,00 |
| 03.06.2026 | 118,65 | 119,85 | 117,40 | 119,85 | 0,46% | 30,00 |
| 02.06.2026 | 118,40 | 120,60 | 118,20 | 119,30 | 0,08% | - |
| 01.06.2026 | 124,65 | 125,00 | 118,40 | 119,20 | -4,60% | - |
| 29.05.2026 | 124,40 | 124,95 | 123,40 | 124,95 | 0,16% | - |
| 28.05.2026 | 118,85 | 124,75 | 117,70 | 124,75 | 4,39% | - |
| 27.05.2026 | 120,20 | 121,75 | 119,00 | 119,50 | -1,04% | - |
| 26.05.2026 | 119,30 | 120,75 | 118,90 | 120,75 | 0,96% | - |
| 25.05.2026 | 119,55 | 120,15 | 118,95 | 119,60 | 0,42% | 400,00 |
| 22.05.2026 | 119,55 | 120,25 | 119,10 | 119,10 | -0,71% | - |
| 21.05.2026 | 113,00 | 120,25 | 113,00 | 119,95 | 2,92% | - |
| 20.05.2026 | 113,40 | 117,00 | 112,80 | 116,55 | 2,87% | - |
| 19.05.2026 | 111,85 | 114,00 | 111,15 | 113,30 | 0,76% | - |
| 18.05.2026 | 110,05 | 114,85 | 109,80 | 112,45 | 1,49% | - |
| 15.05.2026 | 110,65 | 111,80 | 110,10 | 110,80 | -0,45% | - |
| 14.05.2026 | 112,85 | 114,50 | 111,30 | 111,30 | -1,37% | - |
| 13.05.2026 | 111,90 | 114,00 | 111,85 | 112,85 | 0,98% | - |
| 12.05.2026 | 112,65 | 112,90 | 109,35 | 111,75 | -1,02% | 46,00 |
| 11.05.2026 | 112,90 | 116,00 | 112,40 | 112,90 | 0,18% | - |
| 08.05.2026 | 112,05 | 115,75 | 111,50 | 112,70 | -11,57% | - |
| 07.05.2026 | 127,65 | 130,50 | 127,15 | 127,45 | 0,95% | - |
| 06.05.2026 | 120,20 | 126,35 | 120,20 | 126,25 | 5,08% | - |
| 05.05.2026 | 119,20 | 121,35 | 118,75 | 120,15 | 0,46% | - |
| 04.05.2026 | 121,30 | 121,50 | 118,70 | 119,60 | -2,80% | - |
| 30.04.2026 | 120,65 | 123,50 | 120,45 | 123,05 | 1,40% | 67,00 |
| 29.04.2026 | 122,50 | 123,05 | 121,05 | 121,35 | -1,06% | 376,00 |
| 28.04.2026 | 124,40 | 125,45 | 122,40 | 122,65 | -1,57% | - |
| 27.04.2026 | 123,75 | 125,00 | 122,70 | 124,60 | 0,28% | 18,00 |
| 24.04.2026 | 124,90 | 126,05 | 124,25 | 124,25 | -0,36% | - |
| 23.04.2026 | 123,75 | 127,50 | 123,50 | 124,70 | 0,04% | - |
| 22.04.2026 | 128,15 | 129,60 | 124,10 | 124,65 | -2,84% | - |
| 21.04.2026 | 130,00 | 131,50 | 126,10 | 128,30 | -1,46% | - |
| 20.04.2026 | 131,20 | 131,90 | 130,20 | 130,20 | -1,51% | - |
| 17.04.2026 | 127,30 | 133,20 | 127,30 | 132,20 | 3,52% | 100,00 |
| 16.04.2026 | 127,80 | 128,70 | 126,95 | 127,70 | -0,47% | - |
| 15.04.2026 | 127,25 | 128,30 | 126,65 | 128,30 | 0,39% | - |
| 14.04.2026 | 126,85 | 129,20 | 126,70 | 127,80 | 0,83% | - |
| 13.04.2026 | 127,05 | 128,10 | 126,45 | 126,75 | -0,94% | - |
| 10.04.2026 | 130,00 | 130,40 | 126,75 | 127,95 | -1,92% | - |
| 09.04.2026 | 127,85 | 131,55 | 127,55 | 130,45 | 4,03% | - |
| 08.04.2026 | 122,20 | 125,40 | 122,05 | 125,40 | 4,37% | - |
| 07.04.2026 | 124,00 | 124,45 | 119,70 | 120,15 | -2,01% | - |
| 02.04.2026 | 122,86 | 123,76 | 121,06 | 122,62 | -1,56% | - |
| 01.04.2026 | 121,78 | 125,46 | 121,02 | 124,56 | 1,76% | - |
| 31.03.2026 | 119,68 | 122,62 | 119,54 | 122,40 | 2,43% | - |
| 30.03.2026 | 120,34 | 122,30 | 119,42 | 119,50 | -0,28% | - |
| 27.03.2026 | 122,42 | 122,66 | 119,80 | 119,84 | -1,82% | - |
| 26.03.2026 | 125,30 | 127,16 | 122,06 | 122,06 | -2,86% | - |
| 25.03.2026 | 124,06 | 128,26 | 123,90 | 125,66 | 1,47% | - |
| 24.03.2026 | 123,38 | 124,44 | 120,46 | 123,84 | 0,16% | 41,00 |
| 23.03.2026 | 120,14 | 127,38 | 118,12 | 123,64 | 1,83% | - |
| 20.03.2026 | 122,62 | 123,06 | 119,84 | 121,42 | -0,99% | - |
| 19.03.2026 | 121,72 | 123,20 | 120,02 | 122,64 | 0,66% | 100,00 |
| 18.03.2026 | 124,44 | 124,62 | 121,74 | 121,84 | -1,34% | - |
| 17.03.2026 | 122,22 | 124,64 | 122,12 | 123,50 | 0,75% | - |
| 16.03.2026 | 124,46 | 126,94 | 122,56 | 122,58 | -0,99% | 25,00 |
| 13.03.2026 | 123,20 | 126,02 | 122,94 | 123,80 | 0,41% | - |
| 12.03.2026 | 124,82 | 125,54 | 123,26 | 123,30 | -1,34% | - |
| 11.03.2026 | 126,88 | 127,74 | 124,94 | 124,98 | -1,65% | 1,00 |