124,950€
-1,73%
Echtzeit-Aktienkurs Tapestry Inc.
Bid:
Ask:
Aktienkurse zur Tapestry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 125,42 | 130,00 | 124,52 | 127,08 | 1,39% | - |
| 09.03.2026 | 119,40 | 125,34 | 119,18 | 125,34 | 1,31% | - |
| 06.03.2026 | 128,10 | 128,38 | 123,68 | 123,72 | -3,57% | - |
| 05.03.2026 | 133,50 | 134,06 | 127,10 | 128,30 | -4,65% | - |
| 04.03.2026 | 131,58 | 135,06 | 131,52 | 134,56 | 1,20% | - |
| 03.03.2026 | 132,34 | 134,30 | 129,30 | 132,96 | -0,57% | - |
| 02.03.2026 | 130,34 | 134,00 | 127,50 | 133,72 | 1,69% | - |
| 27.02.2026 | 134,80 | 135,10 | 130,52 | 131,50 | -3,22% | - |
| 26.02.2026 | 131,92 | 136,18 | 131,88 | 135,88 | 2,46% | - |
| 25.02.2026 | 130,32 | 132,62 | 130,26 | 132,62 | 1,27% | 6,00 |
| 24.02.2026 | 129,44 | 131,46 | 128,94 | 130,96 | 1,22% | - |
| 23.02.2026 | 133,00 | 133,24 | 126,62 | 129,38 | -2,28% | 1.106,00 |
| 20.02.2026 | 129,26 | 132,40 | 128,38 | 132,40 | 2,26% | - |
| 19.02.2026 | 131,00 | 131,06 | 128,94 | 129,48 | -1,48% | - |
| 18.02.2026 | 129,46 | 131,70 | 128,30 | 131,42 | 1,58% | - |
| 17.02.2026 | 128,46 | 131,54 | 128,06 | 129,38 | 0,20% | 3.800,00 |
| 16.02.2026 | 129,14 | 129,60 | 128,98 | 129,12 | 0,00% | - |
| 13.02.2026 | 127,70 | 129,94 | 127,64 | 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% | - |