301,600€
-0,17%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 302,25 | 303,00 | 300,25 | 301,65 | -0,15% | - |
| 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 |
| 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% | - |