325,575€
-0,62%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 327,77 | 329,98 | 322,50 | 325,50 | -0,64% | 40,00 |
| 24.04.2024 | 324,50 | 331,20 | 315,40 | 327,60 | 0,96% | 621,00 |
| 23.04.2024 | 348,55 | 353,85 | 318,80 | 324,50 | -6,90% | 189,00 |
| 22.04.2024 | 339,80 | 350,75 | 338,02 | 348,55 | 2,90% | 31,00 |
| 19.04.2024 | 339,83 | 341,42 | 334,23 | 338,73 | -0,32% | 69,00 |
| 18.04.2024 | 339,38 | 342,17 | 337,83 | 339,83 | 0,13% | 2,00 |
| 17.04.2024 | 344,20 | 345,10 | 336,33 | 339,38 | -1,40% | 22,00 |
| 16.04.2024 | 347,77 | 348,58 | 336,50 | 344,20 | -0,95% | 170,00 |
| 15.04.2024 | 350,10 | 358,25 | 347,35 | 347,50 | -0,66% | 23,00 |
| 12.04.2024 | 357,00 | 360,10 | 348,20 | 349,83 | -2,01% | 14,00 |
| 11.04.2024 | 357,67 | 359,58 | 353,30 | 357,00 | -0,10% | 161,00 |
| 10.04.2024 | 365,65 | 368,13 | 355,05 | 357,38 | -2,34% | 14,00 |
| 09.04.2024 | 363,98 | 368,80 | 363,13 | 365,92 | 0,54% | 8,00 |
| 08.04.2024 | 364,42 | 366,08 | 359,80 | 363,98 | -0,12% | 17,00 |
| 05.04.2024 | 365,13 | 366,70 | 362,88 | 364,42 | -0,19% | 49,00 |
| 04.04.2024 | 366,65 | 370,15 | 364,80 | 365,13 | -0,50% | 28,00 |
| 03.04.2024 | 365,88 | 368,75 | 364,67 | 366,95 | 0,05% | 46,00 |
| 02.04.2024 | 368,38 | 370,98 | 363,30 | 366,77 | -0,43% | 127,00 |
| 28.03.2024 | 368,25 | 372,77 | 365,05 | 368,38 | 1,36% | 24,00 |
| 27.03.2024 | 364,48 | 381,80 | 358,88 | 363,42 | -0,29% | 139,00 |
| 26.03.2024 | 354,52 | 365,38 | 349,98 | 364,48 | 2,81% | 111,00 |
| 25.03.2024 | 361,75 | 364,05 | 352,23 | 354,52 | -2,00% | 136,00 |
| 22.03.2024 | 371,08 | 372,92 | 358,02 | 361,75 | -2,51% | 227,00 |
| 21.03.2024 | 383,17 | 383,17 | 366,67 | 371,08 | -2,81% | 82,00 |
| 20.03.2024 | 382,67 | 382,67 | 361,27 | 381,80 | -0,23% | 542,00 |
| 19.03.2024 | 423,40 | 426,33 | 381,80 | 382,67 | -9,62% | 84,00 |
| 18.03.2024 | 427,08 | 427,23 | 418,23 | 423,40 | -0,81% | 53,00 |
| 15.03.2024 | 424,67 | 430,08 | 419,92 | 426,85 | 0,51% | - |
| 14.03.2024 | 423,52 | 438,63 | 422,98 | 424,67 | 0,27% | 51,00 |
| 13.03.2024 | 425,73 | 428,52 | 421,58 | 423,52 | -0,69% | 27,00 |
| 12.03.2024 | 419,88 | 426,70 | 416,85 | 426,48 | 1,57% | 9,00 |
| 11.03.2024 | 414,75 | 421,42 | 412,08 | 419,88 | 1,11% | - |
| 08.03.2024 | 412,85 | 418,27 | 409,83 | 415,25 | 0,58% | 23,00 |
| 07.03.2024 | 413,40 | 413,58 | 402,92 | 412,85 | -0,18% | 21,00 |
| 06.03.2024 | 409,70 | 415,98 | 409,67 | 413,60 | 0,90% | 4,00 |
| 05.03.2024 | 415,13 | 415,33 | 407,35 | 409,90 | -1,35% | 43,00 |
| 04.03.2024 | 425,58 | 425,77 | 413,02 | 415,52 | -2,32% | 51,00 |
| 01.03.2024 | 426,48 | 427,27 | 419,17 | 425,38 | -0,26% | 68,00 |
| 29.02.2024 | 426,80 | 431,15 | 423,70 | 426,48 | -0,02% | 10,00 |
| 28.02.2024 | 433,75 | 434,77 | 424,60 | 426,58 | -1,73% | 20,00 |
| 27.02.2024 | 427,95 | 436,88 | 426,52 | 434,10 | 1,44% | 108,00 |
| 26.02.2024 | 426,35 | 428,38 | 421,08 | 427,95 | 0,68% | 37,00 |
| 23.02.2024 | 436,88 | 438,60 | 425,08 | 425,08 | -2,70% | 43,00 |
| 22.02.2024 | 430,52 | 438,48 | 430,52 | 436,88 | 1,42% | 6,00 |
| 21.02.2024 | 428,42 | 432,23 | 427,67 | 430,75 | 0,54% | 32,00 |
| 20.02.2024 | 426,55 | 428,88 | 424,67 | 428,42 | 0,44% | 10,00 |
| 19.02.2024 | 427,48 | 428,02 | 421,33 | 426,55 | -0,22% | 6,00 |
| 16.02.2024 | 425,55 | 436,55 | 425,55 | 427,48 | 0,37% | 18,00 |
| 15.02.2024 | 417,30 | 427,05 | 417,30 | 425,90 | 1,98% | 177,00 |
| 14.02.2024 | 407,73 | 417,83 | 407,65 | 417,65 | 2,43% | 168,00 |
| 13.02.2024 | 410,90 | 413,77 | 406,35 | 407,73 | -0,69% | 32,00 |
| 12.02.2024 | 415,10 | 420,27 | 410,25 | 410,58 | -1,09% | 101,00 |
| 09.02.2024 | 409,73 | 419,83 | 409,38 | 415,10 | 1,31% | 303,00 |
| 08.02.2024 | 393,60 | 415,90 | 385,90 | 409,73 | 4,66% | 382,00 |
| 07.02.2024 | 393,48 | 396,88 | 389,17 | 391,48 | -0,51% | 16,00 |
| 06.02.2024 | 386,73 | 393,80 | 381,42 | 393,48 | 1,84% | 131,00 |
| 05.02.2024 | 378,02 | 386,88 | 376,80 | 386,38 | 2,40% | 58,00 |
| 02.02.2024 | 380,98 | 384,38 | 376,23 | 377,33 | -1,28% | 3,00 |
| 01.02.2024 | 381,95 | 382,85 | 376,77 | 382,20 | 0,07% | 65,00 |
| 31.01.2024 | 385,58 | 385,95 | 380,88 | 381,95 | -0,86% | 10,00 |
| 30.01.2024 | 386,40 | 387,42 | 381,27 | 385,27 | -0,29% | 30,00 |
| 29.01.2024 | 382,90 | 386,63 | 378,83 | 386,40 | 0,75% | 48,00 |
| 26.01.2024 | 369,63 | 389,83 | 367,85 | 383,52 | 3,76% | 332,00 |
| 25.01.2024 | 364,98 | 369,63 | 358,13 | 369,63 | 1,16% | 58,00 |
| 24.01.2024 | 362,45 | 369,83 | 360,48 | 365,40 | 0,77% | 107,00 |
| 23.01.2024 | 355,20 | 362,80 | 354,67 | 362,63 | 2,09% | 68,00 |
| 22.01.2024 | 352,63 | 360,13 | 349,73 | 355,20 | 0,87% | 146,00 |
| 19.01.2024 | 354,88 | 355,63 | 348,05 | 352,13 | -0,82% | 169,00 |
| 18.01.2024 | 347,75 | 361,90 | 347,58 | 355,02 | 2,09% | 141,00 |
| 17.01.2024 | 357,52 | 357,52 | 343,38 | 347,75 | -2,79% | 219,00 |
| 16.01.2024 | 362,55 | 362,73 | 355,80 | 357,73 | -1,58% | 159,00 |
| 15.01.2024 | 362,70 | 367,75 | 358,02 | 363,45 | -1,10% | 125,00 |
| 12.01.2024 | 375,52 | 376,40 | 355,27 | 367,48 | -2,10% | 417,00 |
| 11.01.2024 | 385,58 | 387,77 | 369,73 | 375,35 | -2,71% | 29,00 |
| 10.01.2024 | 388,60 | 389,20 | 379,63 | 385,83 | -0,79% | 38,00 |
| 09.01.2024 | 388,88 | 391,60 | 382,30 | 388,90 | -0,04% | 3,00 |
| 08.01.2024 | 379,58 | 390,42 | 374,05 | 389,08 | 2,50% | 31,00 |
| 05.01.2024 | 378,70 | 380,55 | 371,42 | 379,58 | 0,23% | 95,00 |
| 04.01.2024 | 381,80 | 383,02 | 377,55 | 378,70 | -0,88% | 53,00 |
| 03.01.2024 | 393,20 | 394,23 | 378,10 | 382,08 | -2,94% | 70,00 |
| 02.01.2024 | 400,45 | 403,60 | 388,95 | 393,65 | -1,65% | 92,00 |
| 29.12.2023 | 399,63 | 402,63 | 399,30 | 400,25 | 0,09% | 101,00 |
| 28.12.2023 | 403,52 | 405,58 | 397,30 | 399,90 | -0,80% | 308,00 |
| 27.12.2023 | 399,33 | 403,42 | 397,95 | 403,13 | 1,15% | 147,00 |
| 22.12.2023 | 401,90 | 402,20 | 397,35 | 398,52 | -0,91% | 87,00 |
| 21.12.2023 | 404,02 | 406,13 | 398,83 | 402,20 | -0,53% | 101,00 |
| 20.12.2023 | 405,85 | 409,25 | 403,05 | 404,33 | -0,33% | 17,00 |
| 19.12.2023 | 409,30 | 409,95 | 404,77 | 405,65 | -0,84% | - |
| 18.12.2023 | 416,98 | 417,73 | 405,92 | 409,10 | -1,89% | 13,00 |
| 15.12.2023 | 425,58 | 428,58 | 415,30 | 416,98 | -1,88% | 104,00 |
| 14.12.2023 | 411,88 | 429,95 | 411,88 | 424,98 | 3,18% | 15,00 |
| 13.12.2023 | 411,30 | 413,23 | 406,42 | 411,88 | 0,09% | 20,00 |
| 12.12.2023 | 410,52 | 416,02 | 410,35 | 411,50 | 0,29% | 10,00 |
| 11.12.2023 | 414,83 | 417,13 | 407,05 | 410,33 | -1,04% | 37,00 |
| 08.12.2023 | 403,92 | 418,80 | 403,60 | 414,63 | 2,70% | 138,00 |
| 07.12.2023 | 403,45 | 404,23 | 396,58 | 403,73 | -0,06% | 10,00 |
| 06.12.2023 | 397,77 | 405,75 | 397,77 | 403,95 | 1,55% | 70,00 |
| 05.12.2023 | 400,38 | 403,40 | 397,08 | 397,77 | -0,60% | 113,00 |
| 04.12.2023 | 393,33 | 406,52 | 393,13 | 400,17 | 1,64% | 3,00 |
| 01.12.2023 | 395,90 | 397,48 | 390,70 | 393,73 | -0,40% | 7,00 |