262,600€
1,29%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 258,90 | 264,67 | 258,45 | 262,60 | 1,32% | 25,00 |
| 09.03.2026 | 250,50 | 260,73 | 246,70 | 259,17 | 0,62% | 1.059,00 |
| 06.03.2026 | 260,15 | 263,55 | 254,10 | 257,58 | -0,64% | - |
| 05.03.2026 | 257,38 | 263,85 | 254,25 | 259,23 | -0,17% | 4.000,00 |
| 04.03.2026 | 256,02 | 259,98 | 251,70 | 259,67 | 0,67% | - |
| 03.03.2026 | 269,77 | 269,92 | 252,60 | 257,95 | -5,46% | 615,00 |
| 02.03.2026 | 278,48 | 279,55 | 268,15 | 272,85 | -3,90% | 1.699,00 |
| 27.02.2026 | 288,80 | 296,80 | 283,10 | 283,92 | -1,77% | 1.435,00 |
| 26.02.2026 | 287,42 | 291,90 | 284,40 | 289,05 | 0,25% | - |
| 25.02.2026 | 285,70 | 288,40 | 279,40 | 288,33 | 0,87% | - |
| 24.02.2026 | 286,70 | 291,65 | 284,60 | 285,83 | -0,27% | - |
| 23.02.2026 | 277,70 | 290,40 | 276,77 | 286,60 | 2,62% | 3.741,00 |
| 20.02.2026 | 275,85 | 283,40 | 274,60 | 279,27 | 1,23% | - |
| 19.02.2026 | 276,20 | 276,42 | 268,85 | 275,88 | -0,07% | 1.470,00 |
| 18.02.2026 | 273,63 | 277,30 | 271,35 | 276,08 | 1,00% | - |
| 17.02.2026 | 270,40 | 276,35 | 269,77 | 273,35 | 0,68% | - |
| 16.02.2026 | 283,55 | 285,45 | 270,77 | 271,50 | -4,53% | - |
| 13.02.2026 | 280,23 | 286,80 | 277,95 | 284,38 | 1,53% | - |
| 12.02.2026 | 281,33 | 286,80 | 277,90 | 280,10 | -0,28% | 440,00 |
| 11.02.2026 | 289,58 | 289,95 | 276,55 | 280,88 | -2,85% | 288,00 |
| 10.02.2026 | 268,35 | 297,30 | 266,52 | 289,13 | 11,06% | 100,00 |
| 09.02.2026 | 258,65 | 266,30 | 258,10 | 260,33 | 0,67% | - |
| 06.02.2026 | 256,27 | 258,73 | 245,05 | 258,60 | 0,71% | 403,00 |
| 05.02.2026 | 263,48 | 266,20 | 253,98 | 256,77 | -2,20% | 565,00 |
| 04.02.2026 | 258,55 | 265,60 | 258,42 | 262,55 | 1,86% | - |
| 03.02.2026 | 259,15 | 261,33 | 256,10 | 257,75 | -0,23% | - |
| 02.02.2026 | 257,90 | 264,25 | 257,85 | 258,35 | -1,73% | 340,00 |
| 30.01.2026 | 263,83 | 269,52 | 262,25 | 262,90 | -0,76% | 490,00 |
| 29.01.2026 | 267,92 | 269,65 | 246,02 | 264,92 | -0,87% | - |
| 28.01.2026 | 267,20 | 271,45 | 258,55 | 267,25 | -2,01% | - |
| 27.01.2026 | 275,70 | 279,15 | 272,10 | 272,73 | -0,32% | - |
| 26.01.2026 | 274,27 | 276,45 | 272,40 | 273,60 | -0,35% | 720,00 |
| 23.01.2026 | 279,70 | 279,90 | 274,00 | 274,55 | -1,90% | - |
| 22.01.2026 | 280,52 | 283,40 | 278,10 | 279,88 | 0,40% | 250,00 |
| 21.01.2026 | 270,20 | 279,92 | 270,13 | 278,75 | 3,51% | 4.730,00 |
| 20.01.2026 | 276,30 | 276,58 | 266,05 | 269,30 | -2,88% | 214,00 |
| 19.01.2026 | 279,30 | 282,75 | 275,45 | 277,30 | -3,76% | - |
| 16.01.2026 | 300,70 | 301,65 | 287,25 | 288,13 | -4,00% | 1.305,00 |
| 15.01.2026 | 313,55 | 319,80 | 298,30 | 300,13 | -3,54% | 3.230,00 |
| 14.01.2026 | 307,95 | 319,05 | 307,15 | 311,13 | 1,09% | - |
| 13.01.2026 | 313,23 | 315,45 | 307,58 | 307,77 | -2,18% | 7.644,00 |
| 12.01.2026 | 317,30 | 320,55 | 312,35 | 314,65 | -0,91% | - |
| 09.01.2026 | 309,23 | 320,30 | 308,70 | 317,55 | 2,76% | 540,00 |
| 08.01.2026 | 302,25 | 310,25 | 300,25 | 309,02 | 2,29% | - |
| 07.01.2026 | 316,27 | 317,42 | 296,58 | 302,10 | -4,41% | - |
| 06.01.2026 | 305,00 | 317,95 | 303,10 | 316,05 | 3,91% | - |
| 05.01.2026 | 306,30 | 311,85 | 299,85 | 304,15 | -0,21% | 676,00 |
| 02.01.2026 | 300,88 | 306,30 | 299,70 | 304,80 | 1,65% | - |
| 30.12.2025 | 299,33 | 301,25 | 297,65 | 299,85 | 0,27% | 10,00 |
| 29.12.2025 | 303,48 | 304,45 | 298,67 | 299,05 | -1,84% | - |
| 23.12.2025 | 305,13 | 305,25 | 299,15 | 304,65 | -0,02% | - |
| 22.12.2025 | 301,52 | 307,00 | 300,88 | 304,70 | 0,51% | 97,00 |
| 19.12.2025 | 311,15 | 311,80 | 299,42 | 303,15 | -2,50% | - |
| 18.12.2025 | 311,45 | 313,65 | 305,27 | 310,92 | 0,00% | - |
| 17.12.2025 | 311,33 | 323,58 | 305,85 | 310,92 | 1,58% | - |
| 16.12.2025 | 301,38 | 311,67 | 299,77 | 306,10 | -0,18% | 215,00 |
| 15.12.2025 | 297,60 | 307,83 | 297,25 | 306,65 | 4,55% | 30,00 |
| 12.12.2025 | 293,10 | 299,00 | 292,85 | 293,30 | 1,65% | 25,00 |
| 11.12.2025 | 288,75 | 304,30 | 285,55 | 288,55 | 1,17% | 1,00 |
| 10.12.2025 | 286,13 | 291,95 | 283,52 | 285,20 | -0,05% | 43,00 |
| 09.12.2025 | 293,17 | 293,42 | 283,40 | 285,35 | -2,28% | 80,00 |
| 08.12.2025 | 296,02 | 296,48 | 289,27 | 292,00 | -1,00% | - |
| 05.12.2025 | 294,38 | 299,25 | 291,83 | 294,95 | 1,01% | - |
| 04.12.2025 | 294,92 | 296,17 | 290,77 | 292,00 | -0,63% | 120,00 |
| 03.12.2025 | 295,10 | 295,45 | 250,22 | 293,85 | -0,24% | - |
| 02.12.2025 | 298,92 | 301,45 | 294,35 | 294,55 | -1,31% | 894,00 |
| 01.12.2025 | 291,60 | 300,23 | 289,95 | 298,45 | 0,90% | 148,00 |
| 28.11.2025 | 296,65 | 298,63 | 292,52 | 295,80 | -0,24% | 160,00 |
| 27.11.2025 | 298,13 | 299,48 | 295,05 | 296,50 | -1,22% | - |
| 26.11.2025 | 300,15 | 303,13 | 296,77 | 300,15 | 0,28% | 400,00 |
| 25.11.2025 | 294,65 | 300,08 | 293,30 | 299,30 | 1,68% | - |
| 24.11.2025 | 299,20 | 299,85 | 293,95 | 294,35 | -1,22% | - |
| 21.11.2025 | 291,88 | 301,42 | 287,63 | 298,00 | -0,30% | 13,00 |
| 20.11.2025 | 300,98 | 304,38 | 291,15 | 298,90 | 0,44% | - |
| 19.11.2025 | 311,38 | 311,58 | 296,42 | 297,60 | -3,95% | - |
| 18.11.2025 | 310,80 | 311,85 | 302,50 | 309,85 | -1,76% | 3,00 |
| 17.11.2025 | 320,00 | 320,95 | 310,90 | 315,40 | -1,35% | 1.800,00 |
| 14.11.2025 | 320,95 | 323,80 | 313,40 | 319,70 | -1,11% | 90,00 |
| 13.11.2025 | 314,00 | 325,50 | 313,80 | 323,30 | 3,21% | 55,00 |
| 12.11.2025 | 319,48 | 320,75 | 313,25 | 313,25 | -1,37% | 90,00 |
| 11.11.2025 | 312,58 | 318,38 | 310,38 | 317,60 | 1,91% | 60,00 |
| 10.11.2025 | 304,30 | 312,30 | 302,85 | 311,65 | 4,25% | - |
| 07.11.2025 | 292,58 | 304,70 | 291,58 | 298,95 | 2,12% | 6,00 |
| 06.11.2025 | 302,83 | 303,02 | 290,20 | 292,75 | -3,11% | 50,00 |
| 05.11.2025 | 301,20 | 305,75 | 294,08 | 302,15 | 0,37% | 322,00 |
| 04.11.2025 | 302,27 | 303,92 | 296,95 | 301,05 | -1,26% | - |
| 03.11.2025 | 305,95 | 309,17 | 303,95 | 304,90 | -0,33% | - |
| 31.10.2025 | 312,42 | 312,70 | 303,40 | 305,90 | -3,13% | - |
| 30.10.2025 | 322,75 | 323,45 | 310,52 | 315,80 | -2,56% | 50,00 |
| 29.10.2025 | 326,52 | 328,85 | 322,48 | 324,10 | -1,22% | 360,00 |
| 28.10.2025 | 327,33 | 331,65 | 325,58 | 328,10 | 0,09% | 220,00 |
| 27.10.2025 | 333,73 | 335,92 | 326,33 | 327,80 | -1,13% | 121,00 |
| 24.10.2025 | 341,20 | 341,27 | 327,50 | 331,55 | -4,26% | 2.920,00 |
| 23.10.2025 | 336,05 | 354,15 | 332,55 | 346,30 | 7,38% | 135,00 |
| 22.10.2025 | 322,67 | 349,00 | 303,63 | 322,50 | -0,37% | - |
| 21.10.2025 | 323,10 | 330,63 | 322,65 | 323,70 | 0,12% | 40,00 |
| 20.10.2025 | 323,60 | 326,58 | 318,85 | 323,30 | 3,87% | 52,00 |
| 17.10.2025 | 304,38 | 312,70 | 302,77 | 311,25 | 1,73% | - |
| 16.10.2025 | 307,90 | 311,00 | 302,75 | 305,95 | -2,39% | - |
| 15.10.2025 | 316,00 | 324,80 | 306,50 | 313,45 | 4,27% | 198,00 |