312,850€
4,08%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 316,00 | 324,80 | 306,50 | 313,70 | 4,36% | 198,00 |
| 14.10.2025 | 301,55 | 321,92 | 295,35 | 300,60 | -0,55% | 268,00 |
| 13.10.2025 | 309,08 | 317,67 | 296,73 | 302,25 | -5,68% | 60,00 |
| 10.10.2025 | 311,05 | 322,23 | 305,00 | 320,45 | 2,22% | - |
| 09.10.2025 | 312,23 | 321,55 | 303,23 | 313,50 | -0,79% | - |
| 08.10.2025 | 310,75 | 317,33 | 302,83 | 316,00 | 1,38% | 1.400,00 |
| 07.10.2025 | 298,20 | 314,15 | 296,25 | 311,70 | 7,37% | 46,00 |
| 06.10.2025 | 296,33 | 297,75 | 287,30 | 290,30 | 1,24% | - |
| 03.10.2025 | 286,90 | 298,15 | 285,27 | 286,75 | 1,04% | - |
| 02.10.2025 | 286,65 | 289,33 | 283,38 | 283,80 | -0,99% | 67,00 |
| 01.10.2025 | 282,55 | 287,40 | 276,33 | 286,65 | 1,56% | - |
| 30.09.2025 | 287,73 | 288,27 | 279,90 | 282,25 | -1,26% | 108,00 |
| 29.09.2025 | 275,58 | 289,20 | 275,33 | 285,85 | 4,02% | - |
| 26.09.2025 | 271,98 | 275,08 | 267,75 | 274,80 | 0,88% | 71,00 |
| 25.09.2025 | 272,77 | 281,52 | 270,63 | 272,40 | -0,22% | 240,00 |
| 24.09.2025 | 270,55 | 275,13 | 270,02 | 273,00 | -0,42% | - |
| 23.09.2025 | 266,70 | 274,95 | 265,42 | 274,15 | 3,57% | - |
| 22.09.2025 | 268,13 | 271,38 | 262,55 | 264,70 | -1,03% | 165,00 |
| 19.09.2025 | 268,23 | 275,80 | 267,33 | 267,45 | -0,32% | 4.510,00 |
| 18.09.2025 | 265,63 | 271,95 | 265,05 | 268,30 | 1,53% | 350,00 |
| 17.09.2025 | 263,00 | 268,55 | 262,30 | 264,25 | 0,82% | 1.198,00 |
| 16.09.2025 | 255,20 | 266,98 | 255,18 | 262,10 | 2,64% | 1.735,00 |
| 15.09.2025 | 241,60 | 255,83 | 241,55 | 255,35 | 5,47% | 1.048,00 |
| 12.09.2025 | 238,80 | 243,50 | 235,90 | 242,10 | 1,72% | 340,00 |
| 11.09.2025 | 233,15 | 242,15 | 233,02 | 238,00 | 1,88% | - |
| 10.09.2025 | 233,00 | 234,75 | 229,18 | 233,60 | -0,13% | 1.160,00 |
| 09.09.2025 | 238,05 | 241,20 | 231,95 | 233,90 | -1,89% | 1.065,00 |
| 08.09.2025 | 237,90 | 239,15 | 235,05 | 238,40 | 0,23% | 1.040,00 |
| 05.09.2025 | 233,48 | 239,35 | 231,05 | 237,85 | 2,10% | 600,00 |
| 04.09.2025 | 236,10 | 240,18 | 229,65 | 232,95 | -0,41% | 2.610,00 |
| 03.09.2025 | 237,43 | 240,85 | 233,50 | 233,90 | -1,87% | 1.590,00 |
| 02.09.2025 | 232,18 | 240,30 | 232,15 | 238,35 | 3,63% | 2.581,00 |
| 01.09.2025 | 229,43 | 233,88 | 228,65 | 230,00 | 0,24% | 700,00 |
| 29.08.2025 | 234,13 | 234,85 | 229,02 | 229,45 | -2,32% | 2.440,00 |
| 28.08.2025 | 229,73 | 239,75 | 229,23 | 234,90 | 2,35% | - |
| 27.08.2025 | 226,45 | 231,75 | 224,58 | 229,50 | 1,57% | 3.710,00 |
| 26.08.2025 | 223,25 | 228,70 | 220,80 | 225,95 | 0,89% | 1.328,00 |
| 25.08.2025 | 222,98 | 227,40 | 221,70 | 223,95 | 0,25% | 230,00 |
| 22.08.2025 | 218,08 | 225,68 | 217,15 | 223,40 | 2,34% | - |
| 21.08.2025 | 221,73 | 221,80 | 216,63 | 218,30 | -1,59% | - |
| 20.08.2025 | 215,43 | 222,25 | 214,27 | 221,83 | 2,82% | 585,00 |
| 19.08.2025 | 209,45 | 218,25 | 209,08 | 215,75 | 3,33% | 4.339,00 |
| 18.08.2025 | 211,50 | 211,75 | 208,55 | 208,80 | -1,28% | 2.840,00 |
| 15.08.2025 | 212,60 | 213,20 | 210,25 | 211,50 | -0,35% | - |
| 14.08.2025 | 215,90 | 216,90 | 210,55 | 212,25 | -2,05% | - |
| 13.08.2025 | 213,80 | 218,00 | 213,10 | 216,70 | 2,46% | - |
| 12.08.2025 | 212,45 | 215,85 | 208,50 | 211,50 | 0,04% | 1.035,00 |
| 11.08.2025 | 217,02 | 218,80 | 209,13 | 211,43 | -2,30% | 806,00 |
| 08.08.2025 | 213,38 | 217,52 | 211,75 | 216,40 | 1,32% | - |
| 07.08.2025 | 210,20 | 216,25 | 208,25 | 213,58 | 2,05% | 1.479,00 |
| 06.08.2025 | 212,23 | 213,10 | 207,85 | 209,27 | -0,93% | 210,00 |
| 05.08.2025 | 214,38 | 216,95 | 211,00 | 211,25 | -1,03% | 444,00 |
| 04.08.2025 | 215,83 | 217,05 | 211,30 | 213,45 | -1,26% | 496,00 |
| 01.08.2025 | 215,20 | 218,60 | 212,65 | 216,18 | -0,01% | 1.262,00 |
| 31.07.2025 | 215,98 | 220,50 | 211,33 | 216,20 | 0,26% | 189,00 |
| 30.07.2025 | 216,58 | 223,90 | 210,20 | 215,65 | -0,75% | 632,00 |
| 29.07.2025 | 216,02 | 224,58 | 212,15 | 217,27 | 0,86% | 404,00 |
| 28.07.2025 | 224,58 | 227,13 | 215,00 | 215,43 | -2,85% | 2.090,00 |
| 25.07.2025 | 210,75 | 222,30 | 206,15 | 221,75 | 5,13% | 2.158,00 |
| 24.07.2025 | 214,25 | 218,15 | 209,80 | 210,93 | -1,25% | 2.652,00 |
| 23.07.2025 | 205,35 | 214,75 | 203,83 | 213,60 | 5,22% | 2.998,00 |
| 22.07.2025 | 196,42 | 204,50 | 196,11 | 203,00 | 3,29% | 380,00 |
| 21.07.2025 | 196,93 | 199,06 | 195,16 | 196,53 | -0,11% | - |
| 18.07.2025 | 193,75 | 200,10 | 193,52 | 196,75 | 2,13% | 132,00 |
| 17.07.2025 | 194,65 | 195,01 | 190,55 | 192,65 | -0,82% | - |
| 16.07.2025 | 195,44 | 196,90 | 190,26 | 194,25 | -0,91% | 93,00 |
| 15.07.2025 | 198,26 | 200,18 | 195,68 | 196,03 | -0,94% | 12,00 |
| 14.07.2025 | 196,18 | 198,10 | 194,06 | 197,90 | -0,20% | 750,00 |
| 11.07.2025 | 206,35 | 206,45 | 197,80 | 198,30 | -4,16% | 4.588,00 |
| 10.07.2025 | 199,01 | 207,88 | 198,66 | 206,90 | 3,73% | 1.783,00 |
| 09.07.2025 | 198,19 | 201,50 | 195,14 | 199,46 | 0,51% | 199,00 |
| 08.07.2025 | 195,33 | 200,10 | 194,48 | 198,45 | 1,92% | 130,00 |
| 07.07.2025 | 198,81 | 199,32 | 194,52 | 194,71 | -1,97% | - |
| 04.07.2025 | 197,38 | 198,89 | 193,85 | 198,62 | 0,29% | - |
| 03.07.2025 | 203,02 | 205,05 | 197,63 | 198,04 | -2,35% | 1.100,00 |
| 02.07.2025 | 195,67 | 203,50 | 195,41 | 202,80 | 4,38% | 1.590,00 |
| 01.07.2025 | 185,78 | 195,55 | 183,60 | 194,29 | 4,70% | 2.146,00 |
| 30.06.2025 | 183,76 | 188,58 | 180,51 | 185,57 | 1,39% | 2.550,00 |
| 27.06.2025 | 175,39 | 185,20 | 175,32 | 183,02 | 4,50% | 1.100,00 |
| 26.06.2025 | 177,70 | 179,53 | 173,20 | 175,14 | -1,33% | 674,00 |
| 25.06.2025 | 180,85 | 181,11 | 176,41 | 177,50 | -1,90% | - |
| 24.06.2025 | 178,79 | 184,19 | 176,30 | 180,94 | 2,48% | 3.436,00 |
| 23.06.2025 | 178,07 | 178,76 | 172,34 | 176,56 | -1,67% | 2.925,00 |
| 20.06.2025 | 177,94 | 181,94 | 176,30 | 179,56 | 1,48% | 3.410,00 |
| 19.06.2025 | 180,50 | 181,57 | 172,56 | 176,94 | -2,82% | 2.025,00 |
| 18.06.2025 | 185,55 | 187,26 | 177,14 | 182,08 | -1,72% | 1.290,00 |
| 17.06.2025 | 192,20 | 193,87 | 181,73 | 185,27 | -3,83% | 2.425,00 |
| 16.06.2025 | 178,98 | 196,39 | 176,08 | 192,64 | 12,25% | 1.408,00 |
| 13.06.2025 | 172,05 | 173,02 | 170,30 | 171,62 | -1,82% | 597,00 |
| 12.06.2025 | 178,23 | 178,98 | 173,60 | 174,81 | -2,32% | 305,00 |
| 11.06.2025 | 181,62 | 187,17 | 178,91 | 178,97 | -1,63% | - |
| 10.06.2025 | 177,90 | 184,62 | 175,76 | 181,93 | 2,31% | 72,00 |
| 09.06.2025 | 173,24 | 178,96 | 172,66 | 177,83 | 2,61% | 884,00 |
| 06.06.2025 | 175,15 | 175,94 | 171,72 | 173,31 | -0,79% | 664,00 |
| 05.06.2025 | 175,52 | 178,48 | 173,75 | 174,69 | -0,47% | 643,00 |
| 04.06.2025 | 171,60 | 176,86 | 170,54 | 175,52 | 2,52% | 3.052,00 |
| 03.06.2025 | 170,87 | 172,19 | 168,62 | 171,21 | -0,52% | 717,00 |
| 02.06.2025 | 172,14 | 172,50 | 166,96 | 172,10 | -0,30% | 1.349,00 |
| 30.05.2025 | 173,82 | 175,76 | 171,35 | 172,61 | -0,55% | 312,00 |
| 29.05.2025 | 176,71 | 179,90 | 172,30 | 173,57 | -0,25% | - |