230,550€
0,94%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 261,67 | 261,95 | 255,58 | 256,88 | -1,68% | - |
| 27.08.2024 | 261,92 | 264,25 | 257,85 | 261,27 | -0,06% | 520,00 |
| 26.08.2024 | 260,65 | 261,65 | 259,75 | 261,42 | 0,24% | 761,00 |
| 23.08.2024 | 260,15 | 261,73 | 257,63 | 260,80 | 0,59% | 560,00 |
| 22.08.2024 | 258,98 | 262,25 | 258,73 | 259,27 | -0,04% | 69,00 |
| 21.08.2024 | 258,80 | 260,92 | 257,30 | 259,38 | 0,50% | 2.265,00 |
| 20.08.2024 | 262,05 | 262,55 | 256,75 | 258,08 | -1,13% | 227,00 |
| 19.08.2024 | 254,40 | 263,38 | 254,13 | 261,02 | 2,61% | 2.980,00 |
| 16.08.2024 | 257,60 | 261,05 | 251,93 | 254,38 | -0,88% | 510,00 |
| 15.08.2024 | 251,65 | 261,08 | 249,95 | 256,63 | 2,30% | - |
| 14.08.2024 | 252,85 | 254,65 | 249,95 | 250,85 | -0,84% | - |
| 13.08.2024 | 250,43 | 253,43 | 246,75 | 252,98 | 1,34% | 780,00 |
| 12.08.2024 | 255,88 | 256,60 | 248,85 | 249,63 | -2,24% | 885,00 |
| 09.08.2024 | 259,88 | 261,73 | 253,85 | 255,35 | -1,90% | 465,00 |
| 08.08.2024 | 256,95 | 260,80 | 254,85 | 260,30 | 1,67% | 7.095,00 |
| 07.08.2024 | 261,30 | 261,30 | 255,40 | 256,02 | -1,16% | 1.560,00 |
| 06.08.2024 | 266,42 | 267,95 | 256,90 | 259,02 | -1,99% | 2.209,00 |
| 05.08.2024 | 268,95 | 271,35 | 263,63 | 264,27 | -3,20% | 1.204,00 |
| 02.08.2024 | 274,25 | 277,52 | 270,55 | 273,00 | -1,30% | 908,00 |
| 01.08.2024 | 285,60 | 285,63 | 274,63 | 276,60 | -2,83% | 262,00 |
| 31.07.2024 | 290,67 | 292,40 | 283,50 | 284,65 | -1,04% | 1.020,00 |
| 30.07.2024 | 283,05 | 289,17 | 282,50 | 287,65 | 1,71% | 849,00 |
| 29.07.2024 | 284,58 | 286,52 | 281,25 | 282,83 | -0,74% | 189,00 |
| 26.07.2024 | 281,23 | 286,35 | 278,75 | 284,92 | 1,23% | 84,00 |
| 25.07.2024 | 287,98 | 287,98 | 270,65 | 281,45 | -1,68% | 762,00 |
| 24.07.2024 | 312,17 | 312,25 | 284,90 | 286,25 | -8,76% | 2.737,00 |
| 23.07.2024 | 320,33 | 322,25 | 310,48 | 313,75 | -2,23% | - |
| 22.07.2024 | 315,83 | 321,00 | 315,83 | 320,90 | 1,84% | 42,00 |
| 19.07.2024 | 318,15 | 319,80 | 308,90 | 315,10 | -1,33% | 487,00 |
| 18.07.2024 | 316,02 | 321,30 | 314,25 | 319,35 | 1,31% | 260,00 |
| 17.07.2024 | 310,58 | 315,60 | 307,40 | 315,23 | 0,86% | 165,00 |
| 16.07.2024 | 320,42 | 320,90 | 308,38 | 312,52 | -2,69% | 598,00 |
| 15.07.2024 | 338,00 | 338,00 | 318,25 | 321,17 | -4,89% | 300,00 |
| 12.07.2024 | 330,17 | 341,70 | 330,17 | 337,70 | 2,09% | 1.080,00 |
| 11.07.2024 | 326,40 | 334,25 | 323,92 | 330,80 | 1,27% | - |
| 10.07.2024 | 321,45 | 328,75 | 316,60 | 326,65 | 1,55% | 181,00 |
| 09.07.2024 | 325,92 | 327,27 | 319,50 | 321,65 | -1,23% | 400,00 |
| 08.07.2024 | 332,98 | 336,05 | 323,85 | 325,65 | -3,04% | 630,00 |
| 05.07.2024 | 336,00 | 341,40 | 333,40 | 335,88 | -0,15% | 117,00 |
| 04.07.2024 | 330,13 | 336,45 | 325,90 | 336,38 | 1,86% | - |
| 03.07.2024 | 332,40 | 338,35 | 327,85 | 330,23 | -0,22% | 95,00 |
| 02.07.2024 | 335,17 | 337,50 | 327,90 | 330,95 | -1,55% | 32,00 |
| 01.07.2024 | 341,52 | 346,83 | 334,98 | 336,17 | -0,67% | 515,00 |
| 28.06.2024 | 340,40 | 345,15 | 336,50 | 338,45 | -0,31% | 306,00 |
| 27.06.2024 | 332,25 | 345,35 | 332,25 | 339,50 | 3,97% | 145,00 |
| 26.06.2024 | 327,15 | 327,60 | 321,85 | 326,55 | 0,28% | 14,00 |
| 25.06.2024 | 323,35 | 330,85 | 322,10 | 325,65 | 0,65% | 253,00 |
| 24.06.2024 | 320,20 | 325,00 | 319,80 | 323,55 | 1,33% | 18,00 |
| 21.06.2024 | 315,70 | 320,60 | 315,30 | 319,30 | 1,11% | 25,00 |
| 20.06.2024 | 308,55 | 317,35 | 307,00 | 315,80 | 2,65% | 47,00 |
| 19.06.2024 | 310,45 | 310,50 | 306,65 | 307,65 | -1,08% | 70,00 |
| 18.06.2024 | 306,80 | 314,75 | 306,80 | 311,00 | 1,47% | 93,00 |
| 17.06.2024 | 303,35 | 306,55 | 300,60 | 306,50 | 1,57% | 131,00 |