265,575€
1,08%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 257,42 | 266,70 | 257,33 | 265,92 | 1,05% | 1.800,00 |
| 01.04.2026 | 262,00 | 267,15 | 259,90 | 263,15 | 1,04% | 10.600,00 |
| 31.03.2026 | 255,95 | 260,52 | 250,40 | 260,45 | 3,02% | - |
| 30.03.2026 | 246,43 | 257,25 | 244,85 | 252,83 | 2,81% | 312,00 |
| 27.03.2026 | 252,83 | 253,02 | 245,70 | 245,93 | -2,39% | - |
| 26.03.2026 | 249,73 | 260,90 | 249,02 | 251,95 | 0,42% | 1.640,00 |
| 25.03.2026 | 250,70 | 255,60 | 250,20 | 250,90 | 0,10% | - |
| 24.03.2026 | 243,85 | 250,90 | 243,85 | 250,65 | 1,83% | 15,00 |
| 23.03.2026 | 230,70 | 249,25 | 230,20 | 246,15 | 5,51% | 85,00 |
| 20.03.2026 | 234,00 | 236,50 | 231,65 | 233,30 | -0,49% | 239,00 |
| 19.03.2026 | 241,90 | 241,90 | 231,70 | 234,45 | -2,48% | 152,00 |
| 18.03.2026 | 250,85 | 250,85 | 240,15 | 240,40 | -2,77% | 84,00 |
| 17.03.2026 | 249,80 | 249,80 | 243,40 | 247,25 | -1,88% | - |
| 16.03.2026 | 248,75 | 252,75 | 246,30 | 252,00 | 1,88% | 82,00 |
| 13.03.2026 | 255,35 | 255,35 | 246,35 | 247,35 | -2,83% | 139,00 |
| 12.03.2026 | 257,00 | 257,60 | 251,15 | 254,55 | -1,96% | 6,00 |
| 11.03.2026 | 260,80 | 261,80 | 257,80 | 259,65 | -0,31% | - |
| 10.03.2026 | 258,70 | 264,35 | 258,35 | 260,45 | 0,46% | 20,00 |
| 09.03.2026 | 252,50 | 259,30 | 249,00 | 259,25 | 0,70% | 114,00 |
| 06.03.2026 | 260,35 | 262,50 | 254,60 | 257,45 | -0,50% | - |
| 05.03.2026 | 256,30 | 263,70 | 255,10 | 258,75 | -0,25% | 400,00 |
| 04.03.2026 | 256,15 | 259,70 | 251,80 | 259,40 | 0,62% | - |
| 03.03.2026 | 270,40 | 270,40 | 253,65 | 257,80 | -5,57% | 30,00 |
| 02.03.2026 | 278,25 | 278,55 | 269,20 | 273,00 | -3,65% | 778,00 |
| 27.02.2026 | 288,50 | 294,70 | 283,30 | 283,35 | -1,90% | 390,00 |
| 26.02.2026 | 287,00 | 290,70 | 285,45 | 288,85 | 0,26% | - |
| 25.02.2026 | 285,70 | 288,20 | 281,55 | 288,10 | 0,89% | - |
| 24.02.2026 | 286,70 | 291,40 | 284,55 | 285,55 | -0,26% | - |
| 23.02.2026 | 277,85 | 290,35 | 277,60 | 286,30 | 2,58% | 174,00 |
| 20.02.2026 | 276,05 | 281,70 | 275,15 | 279,10 | 1,25% | 30,00 |
| 19.02.2026 | 276,10 | 276,20 | 269,00 | 275,65 | -0,09% | 60,00 |
| 18.02.2026 | 273,70 | 277,25 | 272,15 | 275,90 | 1,03% | - |
| 17.02.2026 | 270,15 | 275,95 | 270,05 | 273,10 | 0,64% | - |
| 16.02.2026 | 284,40 | 284,40 | 271,05 | 271,35 | -4,50% | - |
| 13.02.2026 | 279,15 | 286,45 | 278,20 | 284,15 | 1,45% | - |
| 12.02.2026 | 281,60 | 286,35 | 278,95 | 280,10 | -0,27% | 40,00 |
| 11.02.2026 | 289,45 | 289,45 | 277,80 | 280,85 | -3,21% | 6,00 |
| 10.02.2026 | 268,15 | 291,85 | 268,00 | 290,15 | 11,51% | 10,00 |
| 09.02.2026 | 257,90 | 263,05 | 257,90 | 260,20 | 0,72% | - |
| 06.02.2026 | 257,35 | 258,35 | 245,45 | 258,35 | 0,84% | 41,00 |
| 05.02.2026 | 263,05 | 265,55 | 256,00 | 256,20 | -2,55% | 45,00 |
| 04.02.2026 | 258,20 | 264,80 | 258,20 | 262,90 | 2,00% | - |
| 03.02.2026 | 258,85 | 260,50 | 256,50 | 257,75 | -0,23% | - |
| 02.02.2026 | 262,80 | 263,75 | 257,80 | 258,35 | -1,73% | 40,00 |
| 30.01.2026 | 263,85 | 265,70 | 262,45 | 262,90 | -0,70% | 28,00 |
| 29.01.2026 | 268,10 | 269,30 | 261,45 | 264,75 | -0,94% | - |
| 28.01.2026 | 270,50 | 270,50 | 260,50 | 267,25 | -1,82% | - |
| 27.01.2026 | 274,75 | 277,30 | 272,20 | 272,20 | -0,48% | 10,00 |
| 26.01.2026 | 274,00 | 276,15 | 272,40 | 273,50 | -0,38% | 76,00 |
| 23.01.2026 | 280,00 | 280,00 | 274,05 | 274,55 | -2,00% | - |
| 22.01.2026 | 278,60 | 282,20 | 278,30 | 280,15 | 0,57% | 10,00 |
| 21.01.2026 | 270,35 | 279,55 | 270,10 | 278,55 | 3,09% | 140,00 |
| 20.01.2026 | 276,20 | 276,30 | 266,55 | 270,20 | -2,56% | 20,00 |
| 19.01.2026 | 280,25 | 280,25 | 275,95 | 277,30 | -3,70% | - |
| 16.01.2026 | 300,50 | 300,90 | 287,50 | 287,95 | -4,05% | 460,00 |
| 15.01.2026 | 312,10 | 315,45 | 298,45 | 300,10 | -3,40% | 360,00 |
| 14.01.2026 | 307,65 | 317,00 | 307,25 | 310,65 | 1,01% | - |
| 13.01.2026 | 313,20 | 314,80 | 307,50 | 307,55 | -2,21% | 426,00 |
| 12.01.2026 | 317,20 | 320,45 | 313,00 | 314,50 | -0,96% | - |
| 09.01.2026 | 308,95 | 319,90 | 308,95 | 317,55 | 2,90% | 60,00 |
| 08.01.2026 | 301,15 | 310,00 | 300,30 | 308,60 | 2,15% | - |
| 07.01.2026 | 315,80 | 317,35 | 297,20 | 302,10 | -4,41% | - |
| 06.01.2026 | 305,00 | 317,35 | 303,60 | 316,05 | 3,91% | - |
| 05.01.2026 | 307,00 | 311,30 | 300,80 | 304,15 | -0,21% | 26,00 |
| 02.01.2026 | 300,20 | 306,10 | 299,55 | 304,80 | 1,65% | - |
| 30.12.2025 | 298,95 | 299,85 | 298,95 | 299,85 | -1,01% | 10,00 |
| 29.12.2025 | 302,90 | 302,90 | 302,90 | 302,90 | -0,57% | 5,00 |
| 23.12.2025 | 304,65 | 304,65 | 304,65 | 304,65 | -0,02% | - |
| 22.12.2025 | 300,85 | 304,70 | 300,85 | 304,70 | -1,76% | 97,00 |
| 19.12.2025 | 310,15 | 310,15 | 310,15 | 310,15 | -0,34% | - |
| 18.12.2025 | 311,20 | 311,20 | 311,20 | 311,20 | 0,10% | - |
| 17.12.2025 | 310,90 | 310,90 | 310,90 | 310,90 | 1,57% | - |
| 16.12.2025 | 300,75 | 306,10 | 300,75 | 306,10 | -0,18% | 215,00 |
| 15.12.2025 | 297,25 | 306,65 | 297,25 | 306,65 | 4,55% | 30,00 |
| 12.12.2025 | 292,95 | 293,30 | 292,95 | 293,30 | 1,65% | 25,00 |
| 11.12.2025 | 288,25 | 288,55 | 288,25 | 288,55 | 1,17% | 1,00 |
| 10.12.2025 | 286,20 | 286,20 | 285,20 | 285,20 | -0,05% | 73,00 |
| 09.12.2025 | 292,00 | 292,00 | 284,00 | 285,35 | -2,28% | 20,00 |
| 08.12.2025 | 295,30 | 295,30 | 292,00 | 292,00 | -1,00% | 30,00 |
| 05.12.2025 | 294,10 | 298,20 | 292,70 | 294,95 | 1,01% | - |
| 04.12.2025 | 294,50 | 294,50 | 291,50 | 292,00 | -0,63% | 60,00 |
| 03.12.2025 | 294,55 | 294,55 | 287,35 | 293,85 | -0,24% | - |
| 02.12.2025 | 298,45 | 299,90 | 294,55 | 294,55 | -1,31% | 149,00 |
| 01.12.2025 | 291,40 | 299,55 | 290,25 | 298,45 | 0,90% | 76,00 |
| 28.11.2025 | 296,40 | 296,70 | 294,45 | 295,80 | -0,24% | 160,00 |
| 27.11.2025 | 298,35 | 299,00 | 296,50 | 296,50 | -1,22% | - |
| 26.11.2025 | 299,75 | 300,80 | 299,75 | 300,15 | 0,28% | 100,00 |
| 25.11.2025 | 294,30 | 299,30 | 294,30 | 299,30 | 1,68% | - |
| 24.11.2025 | 298,75 | 298,90 | 294,35 | 294,35 | -1,22% | - |
| 21.11.2025 | 290,95 | 298,00 | 290,95 | 298,00 | -0,30% | 8,00 |
| 20.11.2025 | 300,35 | 302,75 | 297,10 | 298,90 | 0,44% | - |
| 19.11.2025 | 310,15 | 310,15 | 297,60 | 297,60 | -3,95% | - |
| 18.11.2025 | 309,80 | 309,85 | 309,80 | 309,85 | -1,76% | 3,00 |
| 17.11.2025 | 319,80 | 319,80 | 314,50 | 315,40 | -1,35% | 300,00 |
| 14.11.2025 | 319,40 | 319,70 | 316,00 | 319,70 | -1,11% | 30,00 |
| 13.11.2025 | 313,90 | 323,30 | 313,90 | 323,30 | 3,21% | 11,00 |
| 12.11.2025 | 318,80 | 318,80 | 313,25 | 313,25 | -1,37% | 15,00 |
| 11.11.2025 | 311,60 | 317,60 | 311,60 | 317,60 | 1,91% | 10,00 |
| 10.11.2025 | 303,45 | 311,65 | 303,45 | 311,65 | 4,25% | - |
| 08.11.2025 | 291,95 | 298,95 | 291,95 | 298,95 | 2,12% | 3,00 |