331,325€
-1,11%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.04.2024 | 336,90 | 339,15 | 328,52 | 331,38 | -1,10% | 1.426,00 |
29.04.2024 | 341,10 | 341,50 | 335,05 | 335,05 | -1,30% | 1.839,00 |
26.04.2024 | 331,45 | 340,50 | 328,40 | 339,45 | 3,05% | 1.511,00 |
25.04.2024 | 328,15 | 330,45 | 324,05 | 329,40 | 0,30% | 1.864,00 |
24.04.2024 | 322,05 | 330,95 | 316,00 | 328,40 | 3,42% | 4.443,00 |
23.04.2024 | 348,40 | 353,55 | 317,55 | 317,55 | -8,89% | 7.206,00 |
22.04.2024 | 337,95 | 350,65 | 337,95 | 348,55 | 3,06% | 1.151,00 |
19.04.2024 | 340,00 | 341,00 | 334,45 | 338,20 | -0,59% | 1.297,00 |
18.04.2024 | 341,40 | 342,40 | 338,40 | 340,20 | 0,29% | 1.034,00 |
17.04.2024 | 342,80 | 343,95 | 336,40 | 339,20 | -0,91% | 934,00 |
16.04.2024 | 346,85 | 348,25 | 337,00 | 342,30 | -1,62% | 1.620,00 |
15.04.2024 | 351,85 | 357,70 | 347,15 | 347,95 | -0,59% | 1.172,00 |
12.04.2024 | 357,45 | 360,15 | 348,20 | 350,00 | -1,97% | 2.343,00 |
11.04.2024 | 358,30 | 359,30 | 353,60 | 357,05 | -0,13% | 659,00 |
10.04.2024 | 366,15 | 368,20 | 355,00 | 357,50 | -2,08% | 1.244,00 |
09.04.2024 | 363,80 | 368,80 | 362,35 | 365,10 | 0,22% | 522,00 |
08.04.2024 | 365,25 | 366,00 | 360,00 | 364,30 | 0,03% | 956,00 |
05.04.2024 | 366,60 | 366,60 | 362,90 | 364,20 | -0,23% | 394,00 |
04.04.2024 | 366,95 | 370,20 | 365,05 | 365,05 | -0,48% | 1.272,00 |
03.04.2024 | 365,20 | 368,35 | 363,95 | 366,80 | 0,04% | 1.130,00 |
02.04.2024 | 368,20 | 370,85 | 364,00 | 366,65 | -0,45% | 1.139,00 |
28.03.2024 | 368,80 | 372,40 | 366,15 | 368,30 | -0,19% | 1.023,00 |
27.03.2024 | 364,00 | 369,00 | 359,30 | 369,00 | 1,37% | 1.288,00 |
26.03.2024 | 353,40 | 365,05 | 350,45 | 364,00 | 2,77% | 2.388,00 |
25.03.2024 | 363,90 | 363,90 | 351,75 | 354,20 | -2,02% | 3.920,00 |
22.03.2024 | 369,30 | 373,05 | 358,05 | 361,50 | -2,43% | 3.434,00 |
21.03.2024 | 379,00 | 381,30 | 366,95 | 370,50 | -2,99% | 5.518,00 |
20.03.2024 | 384,90 | 385,05 | 361,65 | 381,90 | -0,29% | 5.456,00 |
19.03.2024 | 423,25 | 426,40 | 380,05 | 383,00 | -9,56% | 1.555,00 |
18.03.2024 | 423,10 | 427,00 | 419,50 | 423,50 | -0,82% | 543,00 |
15.03.2024 | 424,30 | 429,60 | 420,55 | 427,00 | 0,54% | 1.112,00 |
14.03.2024 | 424,30 | 438,25 | 423,90 | 424,70 | 0,18% | 735,00 |
13.03.2024 | 425,20 | 428,00 | 422,15 | 423,95 | -0,71% | 270,00 |
12.03.2024 | 421,45 | 427,00 | 418,30 | 427,00 | 1,65% | 432,00 |
11.03.2024 | 415,00 | 421,10 | 413,80 | 420,05 | 1,05% | 373,00 |
08.03.2024 | 412,80 | 418,05 | 411,50 | 415,70 | 0,80% | 353,00 |
07.03.2024 | 412,70 | 412,70 | 403,20 | 412,40 | -0,18% | 560,00 |
06.03.2024 | 410,15 | 415,05 | 410,05 | 413,15 | 0,71% | 369,00 |
05.03.2024 | 413,30 | 415,30 | 408,20 | 410,25 | -1,61% | 647,00 |
04.03.2024 | 424,55 | 424,55 | 413,85 | 416,95 | -1,92% | 787,00 |
01.03.2024 | 427,40 | 427,40 | 419,60 | 425,10 | -0,14% | 669,00 |
29.02.2024 | 427,35 | 430,20 | 423,80 | 425,70 | -0,34% | 319,00 |
28.02.2024 | 434,20 | 434,55 | 424,85 | 427,15 | -1,57% | 1.593,00 |
27.02.2024 | 427,20 | 434,25 | 426,85 | 433,95 | 1,45% | 743,00 |
26.02.2024 | 425,75 | 427,90 | 421,25 | 427,75 | 0,33% | 1.388,00 |
23.02.2024 | 438,15 | 438,15 | 425,00 | 426,35 | -2,76% | 1.062,00 |
22.02.2024 | 430,50 | 438,95 | 429,90 | 438,45 | 1,63% | 821,00 |
21.02.2024 | 429,75 | 431,85 | 428,25 | 431,40 | 0,70% | 561,00 |
20.02.2024 | 426,00 | 428,50 | 425,00 | 428,40 | 0,47% | 219,00 |
19.02.2024 | 426,85 | 428,05 | 422,25 | 426,40 | -0,14% | 3.254,00 |
16.02.2024 | 426,50 | 436,30 | 426,50 | 427,00 | 0,20% | 542,00 |
15.02.2024 | 421,70 | 426,80 | 419,55 | 426,15 | 2,04% | 850,00 |
14.02.2024 | 408,65 | 417,65 | 408,65 | 417,65 | 2,77% | 776,00 |
13.02.2024 | 411,20 | 413,00 | 406,40 | 406,40 | -1,14% | 645,00 |
12.02.2024 | 414,95 | 420,00 | 410,70 | 411,10 | -0,94% | 1.029,00 |
09.02.2024 | 409,15 | 418,80 | 409,15 | 415,00 | 1,36% | 1.663,00 |
08.02.2024 | 396,05 | 415,75 | 383,00 | 409,45 | 4,00% | 2.769,00 |
07.02.2024 | 394,20 | 396,30 | 390,00 | 393,70 | -0,08% | 577,00 |
06.02.2024 | 385,75 | 394,00 | 381,55 | 394,00 | 2,18% | 1.806,00 |
05.02.2024 | 378,00 | 386,45 | 377,00 | 385,60 | 2,02% | 651,00 |
02.02.2024 | 380,05 | 384,05 | 376,40 | 377,95 | -0,92% | 1.005,00 |
01.02.2024 | 381,15 | 381,75 | 376,85 | 381,45 | -0,01% | 591,00 |
31.01.2024 | 384,65 | 385,00 | 380,95 | 381,50 | -1,05% | 586,00 |
30.01.2024 | 386,50 | 386,50 | 381,35 | 385,55 | 0,00% | 315,00 |
29.01.2024 | 382,00 | 385,55 | 379,65 | 385,55 | 0,92% | 976,00 |
26.01.2024 | 368,05 | 389,70 | 368,05 | 382,05 | 3,34% | 3.282,00 |
25.01.2024 | 365,75 | 369,70 | 358,65 | 369,70 | 1,30% | 1.429,00 |
24.01.2024 | 364,75 | 369,25 | 362,40 | 364,95 | 1,09% | 1.639,00 |
23.01.2024 | 356,80 | 362,30 | 355,35 | 361,00 | 1,46% | 996,00 |
22.01.2024 | 351,85 | 359,55 | 349,85 | 355,80 | 0,78% | 1.117,00 |
19.01.2024 | 354,30 | 355,00 | 348,15 | 353,05 | -0,34% | 1.411,00 |
18.01.2024 | 347,85 | 361,15 | 347,85 | 354,25 | 2,15% | 1.823,00 |
17.01.2024 | 355,60 | 355,60 | 343,90 | 346,80 | -3,20% | 2.370,00 |
16.01.2024 | 363,40 | 363,40 | 356,00 | 358,25 | -1,44% | 1.423,00 |
15.01.2024 | 365,00 | 366,00 | 358,20 | 363,50 | -1,14% | 1.793,00 |
12.01.2024 | 376,40 | 376,40 | 358,70 | 367,70 | -2,12% | 2.771,00 |
11.01.2024 | 388,40 | 388,40 | 369,95 | 375,65 | -2,44% | 1.665,00 |
10.01.2024 | 388,40 | 388,40 | 379,70 | 385,05 | -1,05% | 1.710,00 |
09.01.2024 | 389,40 | 391,75 | 382,55 | 389,15 | -0,22% | 869,00 |
08.01.2024 | 378,70 | 390,50 | 374,85 | 390,00 | 3,05% | 1.386,00 |
05.01.2024 | 379,00 | 381,00 | 371,75 | 378,45 | -0,15% | 1.300,00 |
04.01.2024 | 382,25 | 382,75 | 377,80 | 379,00 | -0,77% | 914,00 |
03.01.2024 | 393,05 | 394,00 | 378,20 | 381,95 | -2,79% | 2.034,00 |
02.01.2024 | 404,00 | 404,00 | 389,05 | 392,90 | -1,84% | 1.051,00 |
29.12.2023 | 399,95 | 402,40 | 399,75 | 400,25 | 0,06% | 1.184,00 |
28.12.2023 | 404,40 | 405,55 | 397,40 | 400,00 | -0,76% | 2.505,00 |
27.12.2023 | 398,45 | 403,55 | 398,05 | 403,05 | 1,13% | 943,00 |
22.12.2023 | 402,20 | 402,20 | 397,30 | 398,55 | -1,06% | 1.064,00 |
21.12.2023 | 404,75 | 405,65 | 399,00 | 402,80 | -0,28% | 1.010,00 |
20.12.2023 | 405,85 | 408,70 | 403,55 | 403,95 | -0,49% | 647,00 |
19.12.2023 | 409,05 | 409,60 | 404,65 | 405,95 | -0,73% | 995,00 |
18.12.2023 | 417,15 | 417,50 | 405,50 | 408,95 | -1,81% | 679,00 |
15.12.2023 | 424,20 | 427,85 | 415,45 | 416,50 | -1,77% | 398,00 |
14.12.2023 | 414,10 | 429,10 | 414,10 | 424,00 | 2,93% | 570,00 |
13.12.2023 | 411,15 | 413,00 | 406,80 | 411,95 | 0,23% | 781,00 |
12.12.2023 | 415,65 | 415,65 | 410,05 | 411,00 | 0,09% | 461,00 |
11.12.2023 | 414,95 | 419,95 | 407,10 | 410,65 | -1,01% | 593,00 |
08.12.2023 | 404,75 | 418,60 | 404,10 | 414,85 | 2,53% | 1.237,00 |
07.12.2023 | 401,90 | 404,60 | 397,70 | 404,60 | 0,32% | 1.130,00 |
06.12.2023 | 399,05 | 405,80 | 399,00 | 403,30 | 1,14% | 2.069,00 |