680,500€
-2,32%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 742,70 | 742,70 | 680,75 | 682,30 | -1,69% | - |
| 16.12.2021 | 694,30 | 706,95 | 692,25 | 694,05 | -0,17% | - |
| 15.12.2021 | 692,01 | 698,05 | 692,01 | 695,25 | 0,91% | - |
| 14.12.2021 | 698,71 | 700,10 | 686,60 | 689,00 | -0,76% | - |
| 13.12.2021 | 724,35 | 724,35 | 691,55 | 694,30 | -0,67% | - |
| 10.12.2021 | 727,90 | 729,50 | 698,00 | 699,00 | -1,12% | - |
| 09.12.2021 | 753,65 | 753,65 | 703,05 | 706,95 | -3,67% | - |
| 08.12.2021 | 740,85 | 744,30 | 718,10 | 733,90 | 0,04% | - |
| 07.12.2021 | 706,55 | 733,80 | 705,10 | 733,60 | 5,30% | - |
| 06.12.2021 | 683,45 | 699,00 | 675,45 | 696,70 | 2,29% | - |
| 03.12.2021 | 700,80 | 704,20 | 680,45 | 681,10 | -1,84% | - |
| 02.12.2021 | 700,35 | 703,70 | 686,90 | 693,90 | -1,99% | - |
| 01.12.2021 | 680,20 | 708,50 | 679,15 | 708,00 | 4,03% | - |
| 30.11.2021 | 715,70 | 715,70 | 668,30 | 680,55 | -1,00% | - |
| 29.11.2021 | 702,50 | 716,75 | 672,30 | 687,40 | 3,48% | - |
| 26.11.2021 | 724,15 | 724,15 | 663,80 | 664,30 | -7,67% | - |
| 25.11.2021 | 715,60 | 723,05 | 708,20 | 719,50 | 1,30% | - |
| 24.11.2021 | 666,90 | 712,50 | 666,90 | 710,30 | 0,82% | - |
| 23.11.2021 | 711,35 | 711,35 | 661,25 | 704,50 | -0,98% | - |
| 22.11.2021 | 719,25 | 721,80 | 704,25 | 711,45 | -0,86% | - |
| 19.11.2021 | 719,25 | 728,70 | 706,55 | 717,60 | -0,29% | - |
| 18.11.2021 | 720,40 | 730,10 | 717,70 | 719,70 | -0,10% | - |
| 17.11.2021 | 707,10 | 727,85 | 704,65 | 720,40 | 1,88% | - |
| 16.11.2021 | 695,50 | 721,10 | 695,35 | 707,10 | 4,05% | - |
| 15.11.2021 | 677,10 | 689,60 | 676,20 | 679,55 | 0,27% | - |
| 12.11.2021 | 661,30 | 680,00 | 661,30 | 677,75 | 2,83% | - |
| 11.11.2021 | 664,15 | 664,50 | 653,50 | 659,10 | -0,99% | - |
| 10.11.2021 | 682,80 | 684,50 | 662,25 | 665,70 | -2,46% | - |
| 09.11.2021 | 661,15 | 689,75 | 656,75 | 682,50 | 2,86% | - |
| 08.11.2021 | 657,40 | 669,40 | 655,50 | 663,50 | 0,95% | - |
| 05.11.2021 | 649,70 | 670,70 | 648,80 | 657,25 | 1,58% | - |
| 04.11.2021 | 640,10 | 653,20 | 640,10 | 647,05 | 0,01% | - |
| 03.11.2021 | 637,15 | 648,70 | 635,75 | 647,00 | 0,53% | - |
| 02.11.2021 | 651,00 | 652,20 | 642,10 | 643,60 | -1,29% | - |
| 01.11.2021 | 647,75 | 652,90 | 647,30 | 652,00 | 0,70% | - |
| 29.10.2021 | 649,91 | 649,91 | 640,50 | 647,45 | -0,23% | - |
| 28.10.2021 | 646,40 | 653,55 | 645,30 | 648,95 | 0,39% | - |
| 27.10.2021 | 648,71 | 649,50 | 639,05 | 646,40 | -0,29% | - |
| 26.10.2021 | 643,10 | 653,35 | 643,10 | 648,30 | 1,19% | - |
| 25.10.2021 | 646,40 | 646,40 | 637,90 | 640,70 | -0,88% | - |
| 22.10.2021 | 645,25 | 650,90 | 642,00 | 646,40 | 0,56% | - |
| 21.10.2021 | 648,20 | 656,20 | 636,90 | 642,80 | -0,78% | - |
| 20.10.2021 | 652,65 | 653,40 | 616,70 | 647,85 | -0,74% | - |
| 19.10.2021 | 654,95 | 659,45 | 648,20 | 652,70 | -0,12% | - |
| 18.10.2021 | 669,60 | 669,60 | 642,70 | 653,50 | -2,40% | - |
| 15.10.2021 | 666,25 | 678,20 | 666,25 | 669,60 | 0,90% | - |
| 14.10.2021 | 646,50 | 666,70 | 646,50 | 663,60 | 2,68% | - |
| 13.10.2021 | 634,80 | 647,75 | 625,25 | 646,30 | 1,82% | - |
| 12.10.2021 | 624,80 | 634,75 | 624,40 | 634,75 | 0,15% | - |
| 11.10.2021 | 626,10 | 636,50 | 622,10 | 633,80 | 0,89% | - |
| 08.10.2021 | 637,05 | 695,60 | 627,80 | 628,20 | -1,28% | - |
| 07.10.2021 | 617,55 | 639,30 | 617,55 | 636,35 | 3,08% | - |
| 06.10.2021 | 612,40 | 619,30 | 606,70 | 617,35 | -0,59% | - |
| 05.10.2021 | 620,30 | 622,80 | 615,80 | 621,00 | -0,14% | - |
| 04.10.2021 | 621,10 | 623,30 | 620,30 | 621,85 | -10,92% | - |
| 10.09.2021 | 688,60 | 707,50 | 688,60 | 698,10 | 1,42% | - |
| 09.09.2021 | 690,95 | 700,00 | 683,80 | 688,30 | -1,92% | - |
| 08.09.2021 | 691,15 | 705,70 | 687,75 | 701,75 | -0,05% | - |
| 07.09.2021 | 687,90 | 709,20 | 687,90 | 702,10 | 0,92% | - |
| 06.09.2021 | 689,00 | 699,40 | 686,80 | 695,70 | 1,95% | - |
| 03.09.2021 | 696,30 | 697,70 | 677,50 | 682,40 | -1,88% | - |
| 02.09.2021 | 689,41 | 698,30 | 686,90 | 695,50 | 0,83% | - |
| 01.09.2021 | 680,05 | 696,90 | 680,05 | 689,80 | 2,59% | - |
| 31.08.2021 | 673,25 | 679,70 | 667,80 | 672,40 | -0,04% | - |
| 30.08.2021 | 666,95 | 674,70 | 666,95 | 672,65 | 0,79% | - |
| 27.08.2021 | 671,51 | 673,35 | 665,80 | 667,35 | -0,76% | - |
| 26.08.2021 | 677,45 | 677,45 | 660,50 | 672,45 | -0,51% | - |
| 25.08.2021 | 673,75 | 679,70 | 667,60 | 675,90 | 1,18% | - |
| 24.08.2021 | 675,35 | 683,30 | 661,50 | 668,00 | -1,12% | - |
| 23.08.2021 | 669,95 | 676,05 | 669,35 | 675,60 | 2,32% | - |
| 20.08.2021 | 660,00 | 664,50 | 646,00 | 660,25 | 0,04% | - |
| 19.08.2021 | 708,55 | 708,55 | 650,55 | 660,00 | -8,11% | - |
| 18.08.2021 | 739,65 | 747,80 | 712,15 | 718,25 | -3,33% | - |
| 17.08.2021 | 745,15 | 750,00 | 735,60 | 743,00 | -1,09% | - |
| 16.08.2021 | 780,35 | 780,80 | 744,20 | 751,15 | -4,76% | - |
| 13.08.2021 | 781,55 | 797,90 | 780,80 | 788,70 | -0,33% | - |
| 12.08.2021 | 780,40 | 791,90 | 779,55 | 791,35 | 0,49% | - |
| 11.08.2021 | 781,65 | 794,80 | 779,50 | 787,50 | 0,75% | - |
| 10.08.2021 | 778,25 | 793,00 | 778,25 | 781,65 | -0,30% | - |
| 09.08.2021 | 773,80 | 787,50 | 773,70 | 784,00 | 1,23% | - |
| 06.08.2021 | 771,80 | 786,75 | 770,85 | 774,45 | 0,27% | - |
| 05.08.2021 | 855,05 | 855,05 | 751,85 | 772,35 | 2,40% | - |
| 04.08.2021 | 753,15 | 786,20 | 753,15 | 754,25 | -2,82% | - |
| 03.08.2021 | 743,60 | 784,50 | 741,45 | 776,10 | -0,09% | - |
| 02.08.2021 | 734,35 | 779,50 | 734,35 | 776,80 | 5,78% | - |
| 30.07.2021 | 733,25 | 762,25 | 729,60 | 734,35 | -3,46% | - |
| 29.07.2021 | 728,20 | 762,20 | 725,50 | 760,65 | 0,20% | - |
| 28.07.2021 | 714,95 | 760,30 | 707,20 | 759,10 | 3,59% | - |
| 27.07.2021 | 721,55 | 744,55 | 714,35 | 732,80 | -1,76% | - |
| 26.07.2021 | 721,75 | 750,15 | 718,20 | 745,90 | -0,02% | - |
| 23.07.2021 | 686,95 | 749,70 | 685,65 | 746,05 | 2,48% | - |
| 22.07.2021 | 686,50 | 731,60 | 684,70 | 728,00 | 6,03% | - |
| 21.07.2021 | 682,75 | 730,40 | 682,75 | 686,60 | 0,53% | - |
| 20.07.2021 | 676,90 | 724,10 | 676,90 | 682,95 | -3,64% | - |
| 19.07.2021 | 719,50 | 723,85 | 674,00 | 708,75 | -3,01% | - |
| 16.07.2021 | 723,70 | 748,80 | 716,80 | 730,75 | -0,96% | - |
| 15.07.2021 | 698,80 | 753,90 | 691,80 | 737,80 | -1,80% | - |
| 14.07.2021 | 694,80 | 751,60 | 693,35 | 751,30 | 1,08% | - |
| 13.07.2021 | 691,05 | 743,50 | 689,35 | 743,25 | 1,05% | - |
| 12.07.2021 | 687,35 | 737,90 | 685,70 | 735,50 | 6,92% | - |