246,950€
1,15%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 244,83 | 247,75 | 243,15 | 246,95 | 1,12% | 170,00 |
| 07.05.2026 | 243,88 | 254,50 | 243,40 | 244,23 | 0,25% | 108,00 |
| 06.05.2026 | 230,08 | 245,25 | 229,73 | 243,63 | 6,81% | 1.273,00 |
| 05.05.2026 | 228,08 | 230,05 | 225,63 | 228,10 | 0,18% | 11.776,00 |
| 04.05.2026 | 233,08 | 233,68 | 225,60 | 227,70 | -2,20% | 88,00 |
| 30.04.2026 | 229,58 | 233,70 | 228,93 | 232,83 | 0,81% | 2.964,00 |
| 29.04.2026 | 238,02 | 238,38 | 229,60 | 230,95 | -2,57% | 3.110,00 |
| 28.04.2026 | 243,58 | 244,85 | 235,77 | 237,05 | -2,77% | 1.575,00 |
| 27.04.2026 | 240,02 | 245,05 | 238,27 | 243,80 | 1,19% | - |
| 24.04.2026 | 237,25 | 242,20 | 233,75 | 240,93 | 1,92% | 306,00 |
| 23.04.2026 | 237,55 | 241,35 | 233,05 | 236,38 | -1,23% | - |
| 22.04.2026 | 244,18 | 244,58 | 235,55 | 239,33 | -1,08% | 520,00 |
| 21.04.2026 | 248,75 | 249,10 | 241,10 | 241,95 | -2,79% | - |
| 20.04.2026 | 251,70 | 253,40 | 246,85 | 248,90 | -2,01% | 1.113,00 |
| 17.04.2026 | 246,58 | 257,45 | 245,65 | 254,00 | 3,19% | 205,00 |
| 16.04.2026 | 256,25 | 258,42 | 242,45 | 246,15 | -2,94% | 160,00 |
| 15.04.2026 | 270,00 | 271,00 | 250,55 | 253,60 | -4,78% | 860,00 |
| 14.04.2026 | 270,48 | 282,10 | 263,42 | 266,33 | -1,63% | 332,00 |
| 13.04.2026 | 270,58 | 274,20 | 265,65 | 270,75 | -1,33% | 180,00 |
| 10.04.2026 | 275,52 | 282,00 | 274,02 | 274,40 | -0,74% | 1.110,00 |
| 09.04.2026 | 275,38 | 277,70 | 269,70 | 276,45 | -0,15% | 900,00 |
| 08.04.2026 | 270,33 | 280,80 | 269,98 | 276,88 | 6,29% | 1.723,00 |
| 07.04.2026 | 265,02 | 268,10 | 255,85 | 260,50 | -1,88% | 282,00 |
| 02.04.2026 | 257,85 | 266,55 | 257,30 | 265,50 | 1,05% | 80,00 |
| 01.04.2026 | 261,50 | 266,80 | 260,15 | 262,75 | 1,06% | 200,00 |
| 31.03.2026 | 254,70 | 260,15 | 252,00 | 260,00 | 2,85% | 42,00 |
| 30.03.2026 | 246,65 | 256,70 | 246,05 | 252,80 | 2,74% | 12,00 |
| 27.03.2026 | 253,30 | 253,30 | 246,05 | 246,05 | -2,42% | - |
| 26.03.2026 | 249,65 | 259,50 | 249,15 | 252,15 | 0,50% | 80,00 |
| 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 |