246,550€
-1,34%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 249,73 | 250,95 | 246,30 | 246,60 | -1,33% | 910,00 |
| 21.01.2025 | 245,25 | 249,93 | 244,85 | 249,93 | 1,89% | 1.960,00 |
| 20.01.2025 | 242,95 | 248,25 | 240,88 | 245,30 | 1,00% | 1.202,00 |
| 17.01.2025 | 238,10 | 243,08 | 235,55 | 242,88 | 2,11% | 160,00 |
| 16.01.2025 | 236,52 | 245,55 | 232,75 | 237,85 | 5,95% | 1.362,00 |
| 15.01.2025 | 220,45 | 226,50 | 217,50 | 224,50 | 1,78% | 1.414,00 |
| 14.01.2025 | 228,65 | 231,02 | 219,93 | 220,58 | -3,53% | 150,00 |
| 13.01.2025 | 227,60 | 229,75 | 224,55 | 228,65 | 0,00% | 242,00 |
| 10.01.2025 | 229,40 | 264,00 | 227,02 | 228,65 | -0,52% | 608,00 |
| 09.01.2025 | 226,58 | 230,43 | 220,65 | 229,85 | 1,42% | 162,00 |
| 08.01.2025 | 232,43 | 232,70 | 224,20 | 226,63 | -2,51% | 480,00 |
| 07.01.2025 | 228,43 | 234,80 | 228,10 | 232,45 | 1,66% | 472,00 |
| 06.01.2025 | 225,75 | 236,90 | 224,80 | 228,65 | 1,15% | 390,00 |
| 03.01.2025 | 235,02 | 235,58 | 222,05 | 226,05 | -3,62% | 1.214,00 |
| 02.01.2025 | 238,58 | 242,10 | 231,05 | 234,55 | -1,16% | 2.400,00 |
| 30.12.2024 | 236,00 | 238,50 | 235,40 | 237,30 | -0,16% | 48,00 |
| 27.12.2024 | 234,00 | 238,65 | 233,63 | 237,68 | 0,40% | 20,00 |
| 23.12.2024 | 234,15 | 236,75 | 232,73 | 236,73 | 1,24% | 899,00 |
| 20.12.2024 | 233,55 | 235,48 | 229,20 | 233,83 | 0,12% | 145,00 |
| 19.12.2024 | 233,73 | 235,58 | 230,55 | 233,55 | -0,26% | 264,00 |
| 18.12.2024 | 238,15 | 240,45 | 233,83 | 234,15 | -1,91% | 3.400,00 |
| 17.12.2024 | 238,80 | 243,15 | 236,05 | 238,70 | 0,07% | - |
| 16.12.2024 | 243,65 | 243,73 | 238,25 | 238,52 | -2,23% | 2.598,00 |
| 13.12.2024 | 241,52 | 246,30 | 240,63 | 243,98 | 0,91% | 368,00 |
| 12.12.2024 | 239,13 | 245,38 | 238,88 | 241,77 | 0,93% | 2.130,00 |
| 11.12.2024 | 241,63 | 242,08 | 235,60 | 239,55 | -0,73% | 204,00 |
| 10.12.2024 | 245,60 | 245,95 | 239,25 | 241,30 | -1,96% | 2.205,00 |
| 09.12.2024 | 237,90 | 249,90 | 236,95 | 246,13 | 3,85% | 3.371,00 |
| 06.12.2024 | 224,70 | 240,40 | 224,60 | 237,00 | 5,31% | 363,00 |
| 05.12.2024 | 224,48 | 227,98 | 223,30 | 225,05 | 0,81% | 361,00 |
| 04.12.2024 | 221,65 | 226,85 | 221,33 | 223,25 | 0,77% | 425,00 |
| 03.12.2024 | 222,80 | 228,08 | 220,08 | 221,55 | -0,48% | 383,00 |
| 02.12.2024 | 219,65 | 226,20 | 215,00 | 222,63 | 0,64% | 1.975,00 |
| 29.11.2024 | 220,35 | 221,55 | 217,70 | 221,20 | 0,76% | 1.463,00 |
| 28.11.2024 | 221,52 | 223,50 | 219,52 | 219,52 | -0,68% | 1.456,00 |
| 27.11.2024 | 224,63 | 231,40 | 219,50 | 221,02 | -1,66% | 1.456,00 |
| 26.11.2024 | 221,20 | 228,80 | 217,05 | 224,75 | 1,70% | 4.496,00 |
| 25.11.2024 | 211,27 | 224,00 | 211,15 | 221,00 | 4,88% | 206,00 |
| 22.11.2024 | 209,33 | 213,75 | 207,40 | 210,73 | 0,52% | 846,00 |
| 21.11.2024 | 216,70 | 216,70 | 206,63 | 209,63 | -2,87% | 555,00 |
| 20.11.2024 | 216,43 | 221,05 | 214,88 | 215,83 | 0,41% | 656,00 |
| 19.11.2024 | 220,55 | 221,23 | 212,70 | 214,95 | -1,74% | 85,00 |
| 18.11.2024 | 223,33 | 225,55 | 213,20 | 218,75 | -1,71% | 780,00 |
| 15.11.2024 | 220,35 | 224,75 | 216,75 | 222,55 | 0,85% | - |
| 14.11.2024 | 211,48 | 222,65 | 210,73 | 220,68 | 3,97% | 955,00 |
| 13.11.2024 | 210,20 | 214,35 | 209,27 | 212,25 | 0,50% | 1.427,00 |
| 12.11.2024 | 222,40 | 222,58 | 208,25 | 211,20 | -5,76% | 1.099,00 |
| 11.11.2024 | 224,55 | 226,68 | 220,30 | 224,10 | -0,64% | 549,00 |
| 08.11.2024 | 239,05 | 239,73 | 220,55 | 225,55 | -5,93% | 1.375,00 |
| 07.11.2024 | 232,40 | 241,95 | 229,75 | 239,77 | 3,23% | 15,00 |
| 06.11.2024 | 231,13 | 242,30 | 228,13 | 232,27 | 0,64% | 1.426,00 |
| 05.11.2024 | 233,98 | 236,90 | 228,30 | 230,80 | -1,10% | 1.133,00 |
| 04.11.2024 | 230,20 | 237,40 | 230,15 | 233,38 | 1,19% | 195,00 |
| 01.11.2024 | 228,25 | 232,18 | 227,15 | 230,63 | 0,87% | 1.083,00 |
| 31.10.2024 | 228,00 | 231,25 | 228,00 | 228,63 | -0,75% | 380,00 |
| 30.10.2024 | 235,48 | 235,93 | 225,85 | 230,35 | -2,43% | 1.143,00 |
| 29.10.2024 | 240,65 | 244,80 | 235,60 | 236,08 | -1,97% | 1.079,00 |
| 28.10.2024 | 235,00 | 242,60 | 234,55 | 240,83 | 2,94% | 1.458,00 |
| 25.10.2024 | 234,95 | 237,30 | 228,70 | 233,95 | -0,69% | 1.190,00 |
| 24.10.2024 | 226,30 | 238,05 | 226,30 | 235,58 | 2,88% | 3.600,00 |
| 23.10.2024 | 234,25 | 235,75 | 224,35 | 228,98 | -2,26% | 624,00 |
| 22.10.2024 | 234,15 | 236,60 | 232,63 | 234,27 | -0,10% | 787,00 |
| 21.10.2024 | 237,05 | 238,45 | 232,45 | 234,50 | -1,45% | 582,00 |
| 18.10.2024 | 230,75 | 243,70 | 229,45 | 237,95 | 3,15% | 251,00 |
| 17.10.2024 | 230,10 | 232,30 | 225,30 | 230,68 | 0,13% | 388,00 |
| 16.10.2024 | 222,77 | 230,52 | 215,58 | 230,38 | 3,54% | 4.319,00 |
| 15.10.2024 | 230,70 | 234,35 | 221,48 | 222,50 | -3,44% | 2.770,00 |
| 14.10.2024 | 238,68 | 239,93 | 228,30 | 230,43 | -3,51% | 1.286,00 |
| 11.10.2024 | 240,20 | 241,85 | 238,30 | 238,80 | -0,61% | - |
| 10.10.2024 | 238,55 | 240,40 | 238,05 | 240,27 | 0,36% | 330,00 |
| 09.10.2024 | 235,63 | 241,90 | 235,15 | 239,43 | 1,58% | 788,00 |
| 08.10.2024 | 243,95 | 243,95 | 227,85 | 235,70 | -4,23% | 1.864,00 |
| 07.10.2024 | 237,25 | 248,85 | 237,25 | 246,10 | 3,01% | 3.133,00 |
| 04.10.2024 | 237,90 | 242,75 | 235,35 | 238,90 | 0,43% | 2.232,00 |
| 03.10.2024 | 243,38 | 243,75 | 237,20 | 237,88 | -2,67% | 2.614,00 |
| 02.10.2024 | 249,85 | 251,83 | 242,50 | 244,40 | -1,99% | 682,00 |
| 01.10.2024 | 257,48 | 258,50 | 241,58 | 249,38 | -2,99% | 1.630,00 |
| 30.09.2024 | 267,35 | 270,40 | 255,58 | 257,05 | -3,23% | 2.100,00 |
| 27.09.2024 | 253,25 | 267,30 | 253,20 | 265,63 | 4,82% | 982,00 |
| 26.09.2024 | 231,98 | 259,90 | 231,98 | 253,40 | 10,41% | 4.327,00 |
| 25.09.2024 | 227,70 | 233,40 | 225,33 | 229,50 | -0,34% | 1.209,00 |
| 24.09.2024 | 224,20 | 235,00 | 223,85 | 230,27 | 3,29% | 2.122,00 |
| 23.09.2024 | 226,60 | 229,70 | 218,45 | 222,95 | -1,33% | 1.470,00 |
| 20.09.2024 | 234,10 | 234,40 | 222,70 | 225,95 | -3,49% | 908,00 |
| 19.09.2024 | 230,30 | 234,70 | 229,40 | 234,13 | 2,68% | 700,00 |
| 18.09.2024 | 230,20 | 231,30 | 226,58 | 228,02 | -1,20% | - |
| 17.09.2024 | 226,80 | 232,45 | 225,98 | 230,80 | 1,71% | 467,00 |
| 16.09.2024 | 229,30 | 229,38 | 223,95 | 226,93 | -1,00% | 955,00 |
| 13.09.2024 | 228,70 | 233,25 | 227,98 | 229,23 | 0,15% | 27,00 |
| 12.09.2024 | 233,85 | 235,33 | 225,25 | 228,88 | -1,94% | 1.340,00 |
| 11.09.2024 | 229,05 | 235,05 | 228,70 | 233,40 | 1,25% | 1.446,00 |
| 10.09.2024 | 230,58 | 231,75 | 225,90 | 230,52 | -0,32% | 2.966,00 |
| 09.09.2024 | 234,48 | 235,23 | 225,95 | 231,27 | -2,25% | 1.305,00 |
| 06.09.2024 | 244,38 | 246,23 | 235,15 | 236,60 | -3,28% | 2.258,00 |
| 05.09.2024 | 248,25 | 248,83 | 243,30 | 244,63 | -1,57% | 216,00 |
| 04.09.2024 | 251,88 | 256,95 | 246,10 | 248,52 | -1,70% | 1.066,00 |
| 03.09.2024 | 254,77 | 260,85 | 252,43 | 252,83 | -0,83% | - |
| 02.09.2024 | 259,50 | 259,67 | 251,00 | 254,95 | -1,72% | 1.840,00 |
| 30.08.2024 | 258,52 | 261,50 | 257,55 | 259,40 | 0,87% | 30,00 |
| 29.08.2024 | 256,90 | 261,42 | 255,90 | 257,15 | 0,11% | 283,00 |