220,700€
4,77%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 175,28 | 175,74 | 173,48 | 174,01 | -1,00% | 500,00 |
| 27.05.2025 | 175,21 | 176,76 | 172,90 | 175,76 | 0,18% | 1.752,00 |
| 26.05.2025 | 174,22 | 176,66 | 173,26 | 175,44 | 1,50% | 1.868,00 |
| 23.05.2025 | 175,59 | 178,23 | 167,34 | 172,85 | -1,48% | 1.957,00 |
| 22.05.2025 | 177,15 | 178,70 | 173,07 | 175,44 | -0,64% | 1.207,00 |
| 21.05.2025 | 182,97 | 183,54 | 176,42 | 176,57 | -3,64% | 3.655,00 |
| 20.05.2025 | 176,75 | 184,01 | 173,04 | 183,24 | 3,41% | 1.459,00 |
| 19.05.2025 | 178,32 | 178,66 | 173,12 | 177,20 | -1,08% | 265,00 |
| 16.05.2025 | 176,45 | 179,18 | 175,56 | 179,13 | 1,19% | 425,00 |
| 15.05.2025 | 184,65 | 184,89 | 175,77 | 177,02 | -4,52% | 440,00 |
| 14.05.2025 | 189,40 | 191,29 | 183,40 | 185,40 | -2,02% | 222,00 |
| 13.05.2025 | 187,53 | 193,48 | 187,07 | 189,23 | 0,38% | 424,00 |
| 12.05.2025 | 180,23 | 191,94 | 179,69 | 188,52 | 5,87% | 2.727,00 |
| 09.05.2025 | 176,11 | 180,24 | 176,11 | 178,07 | 1,40% | 74,00 |
| 08.05.2025 | 173,16 | 177,32 | 169,86 | 175,62 | 1,79% | 12,00 |
| 07.05.2025 | 175,27 | 176,72 | 171,05 | 172,54 | -1,12% | 7.010,00 |
| 06.05.2025 | 176,02 | 177,46 | 172,02 | 174,50 | -1,11% | 4.419,00 |
| 05.05.2025 | 179,99 | 182,14 | 175,90 | 176,45 | -4,48% | 8.024,00 |
| 02.05.2025 | 179,29 | 185,08 | 178,72 | 184,72 | 2,92% | 1.152,00 |
| 30.04.2025 | 179,60 | 180,31 | 175,17 | 179,48 | 0,25% | 580,00 |
| 29.04.2025 | 178,85 | 180,72 | 176,82 | 179,03 | 0,11% | 6.760,00 |
| 28.04.2025 | 174,35 | 180,16 | 174,08 | 178,83 | 2,05% | 66,00 |
| 25.04.2025 | 174,32 | 178,85 | 172,18 | 175,24 | 0,51% | 1.118,00 |
| 24.04.2025 | 168,73 | 179,00 | 163,20 | 174,35 | 2,26% | 3.129,00 |
| 23.04.2025 | 171,65 | 181,69 | 165,51 | 170,50 | 0,35% | 3.877,00 |
| 22.04.2025 | 163,43 | 170,54 | 161,84 | 169,91 | 3,50% | 1.470,00 |
| 17.04.2025 | 164,35 | 166,86 | 162,54 | 164,16 | 0,95% | 3.750,00 |
| 16.04.2025 | 160,94 | 164,88 | 159,62 | 162,62 | 0,20% | - |
| 15.04.2025 | 165,17 | 169,12 | 161,97 | 162,30 | -2,97% | 240,00 |
| 14.04.2025 | 171,48 | 173,03 | 166,59 | 167,26 | -2,10% | 1.192,00 |
| 11.04.2025 | 165,16 | 171,49 | 161,73 | 170,85 | 3,80% | 1.272,00 |
| 10.04.2025 | 173,25 | 180,28 | 158,71 | 164,60 | -6,08% | 2.043,00 |
| 09.04.2025 | 159,90 | 175,28 | 156,60 | 175,25 | 8,31% | 1.379,00 |
| 08.04.2025 | 169,87 | 170,58 | 159,55 | 161,81 | -2,77% | 546,00 |
| 07.04.2025 | 167,50 | 189,23 | 149,98 | 166,42 | -2,00% | 2.503,00 |
| 04.04.2025 | 178,97 | 180,50 | 166,17 | 169,82 | -6,11% | 2.018,00 |
| 03.04.2025 | 187,30 | 188,94 | 177,31 | 180,87 | -6,17% | 1.104,00 |
| 02.04.2025 | 190,96 | 193,80 | 190,37 | 192,76 | 0,81% | 870,00 |
| 01.04.2025 | 191,95 | 193,94 | 190,14 | 191,21 | -0,45% | 2.348,00 |
| 31.03.2025 | 197,35 | 197,83 | 190,22 | 192,07 | -3,48% | 862,00 |
| 28.03.2025 | 201,55 | 202,55 | 197,90 | 198,99 | -1,76% | 1.548,00 |
| 27.03.2025 | 199,34 | 204,90 | 197,64 | 202,55 | 1,04% | 226,00 |
| 26.03.2025 | 200,20 | 204,65 | 199,56 | 200,48 | 0,02% | - |
| 25.03.2025 | 203,10 | 205,27 | 199,82 | 200,43 | -1,57% | 785,00 |
| 24.03.2025 | 207,95 | 208,30 | 198,92 | 203,63 | -1,78% | 275,00 |
| 21.03.2025 | 211,23 | 212,20 | 202,15 | 207,33 | -1,75% | 340,00 |
| 20.03.2025 | 214,08 | 215,35 | 210,27 | 211,02 | -1,68% | 1.637,00 |
| 19.03.2025 | 217,90 | 217,90 | 212,93 | 214,63 | -1,25% | 157,00 |
| 18.03.2025 | 219,48 | 220,43 | 214,93 | 217,35 | -0,82% | 2.355,00 |
| 17.03.2025 | 223,60 | 227,58 | 216,93 | 219,15 | -2,29% | 1.578,00 |
| 14.03.2025 | 235,95 | 235,95 | 216,00 | 224,27 | -4,92% | 2.191,00 |
| 13.03.2025 | 247,98 | 252,50 | 235,70 | 235,88 | -5,07% | 588,00 |
| 12.03.2025 | 253,43 | 254,27 | 244,30 | 248,48 | -1,77% | 265,00 |
| 11.03.2025 | 254,23 | 260,33 | 249,05 | 252,95 | -0,04% | 2.161,00 |
| 10.03.2025 | 248,83 | 257,73 | 246,75 | 253,05 | 1,34% | 2.209,00 |
| 07.03.2025 | 256,40 | 257,95 | 242,90 | 249,70 | -2,82% | 1.025,00 |
| 06.03.2025 | 260,90 | 266,13 | 256,02 | 256,95 | -0,97% | 1.330,00 |
| 05.03.2025 | 261,42 | 264,08 | 257,35 | 259,48 | -0,09% | - |