192,240€
0,68%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 266,50 | 266,52 | 253,02 | 259,70 | -2,46% | - |
| 03.03.2025 | 271,33 | 275,50 | 265,55 | 266,25 | -1,66% | 1.020,00 |
| 28.02.2025 | 269,58 | 276,00 | 266,15 | 270,75 | -0,03% | 1.056,00 |
| 27.02.2025 | 274,10 | 277,08 | 269,10 | 270,83 | -0,90% | 610,00 |
| 26.02.2025 | 274,67 | 281,15 | 272,85 | 273,27 | 0,08% | - |
| 25.02.2025 | 272,40 | 273,75 | 270,23 | 273,05 | 0,33% | 738,00 |
| 24.02.2025 | 274,95 | 279,67 | 272,08 | 272,15 | -0,31% | - |
| 21.02.2025 | 270,60 | 277,40 | 270,23 | 273,00 | 0,97% | 600,00 |
| 20.02.2025 | 269,90 | 278,50 | 269,58 | 270,38 | 0,28% | - |
| 19.02.2025 | 273,85 | 274,70 | 268,80 | 269,63 | -1,56% | 4.660,00 |
| 18.02.2025 | 280,45 | 280,88 | 271,95 | 273,90 | -2,42% | 460,00 |
| 17.02.2025 | 280,35 | 281,75 | 277,80 | 280,70 | 0,50% | 901,00 |
| 14.02.2025 | 273,40 | 289,45 | 273,40 | 279,30 | 2,11% | 1.582,00 |
| 13.02.2025 | 266,90 | 275,92 | 266,80 | 273,52 | 2,48% | 5.285,00 |
| 12.02.2025 | 247,77 | 267,75 | 247,77 | 266,90 | 7,33% | 3.664,00 |
| 11.02.2025 | 244,00 | 260,35 | 241,50 | 248,68 | 1,82% | 4.124,00 |
| 10.02.2025 | 241,43 | 245,38 | 240,20 | 244,23 | 1,46% | 593,00 |
| 07.02.2025 | 251,85 | 253,83 | 240,13 | 240,70 | -4,26% | 165,00 |
| 06.02.2025 | 245,27 | 253,80 | 235,25 | 251,40 | 2,64% | 517,00 |
| 05.02.2025 | 247,18 | 249,43 | 243,20 | 244,93 | -1,33% | 324,00 |
| 04.02.2025 | 244,75 | 250,00 | 240,70 | 248,23 | 1,92% | 323,00 |
| 03.02.2025 | 245,40 | 248,20 | 241,93 | 243,55 | -3,44% | 628,00 |
| 31.01.2025 | 256,50 | 258,65 | 251,83 | 252,23 | -1,84% | 20,00 |
| 30.01.2025 | 247,20 | 258,05 | 245,05 | 256,95 | 4,27% | 354,00 |
| 29.01.2025 | 259,05 | 264,33 | 238,85 | 246,43 | -5,41% | 172,00 |
| 28.01.2025 | 263,05 | 264,75 | 254,02 | 260,52 | -1,38% | 876,00 |
| 27.01.2025 | 254,40 | 264,63 | 253,13 | 264,17 | 2,77% | 1.886,00 |
| 24.01.2025 | 248,30 | 272,90 | 248,05 | 257,05 | 3,61% | 4.252,00 |
| 23.01.2025 | 244,95 | 248,10 | 240,68 | 248,10 | 1,40% | 272,00 |
| 22.01.2025 | 249,73 | 250,95 | 244,10 | 244,68 | -2,10% | 1.198,00 |
| 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 |