329,175€
0,65%
Echtzeit-Aktienkurs KERING S.A. INH. EO 4
Bid:
Ask:
Aktienkurse zur KERING S.A. INH. EO 4 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 330,30 | 330,50 | 327,10 | 330,10 | 0,93% | 572,00 |
06.05.2024 | 328,65 | 329,10 | 326,50 | 327,05 | -0,58% | 135,00 |
03.05.2024 | 327,50 | 330,95 | 327,50 | 328,95 | 1,75% | 602,00 |
02.05.2024 | 321,55 | 323,70 | 320,00 | 323,30 | -1,31% | 774,00 |
30.04.2024 | 335,00 | 335,00 | 327,60 | 327,60 | -2,40% | 96,00 |
29.04.2024 | 339,30 | 339,30 | 335,55 | 335,65 | -0,70% | 77,00 |
26.04.2024 | 335,25 | 339,75 | 335,25 | 338,00 | 3,28% | 573,00 |
25.04.2024 | 328,00 | 328,00 | 324,20 | 327,25 | 0,34% | 748,00 |
24.04.2024 | 321,90 | 330,00 | 317,00 | 326,15 | -7,04% | 1.278,00 |
23.04.2024 | 348,75 | 353,90 | 348,60 | 350,85 | 1,31% | 562,00 |
22.04.2024 | 344,55 | 348,15 | 342,40 | 346,30 | 1,93% | 812,00 |
19.04.2024 | 336,60 | 340,20 | 334,95 | 339,75 | -0,22% | 741,00 |
18.04.2024 | 339,45 | 341,25 | 339,00 | 340,50 | -0,18% | 454,00 |
17.04.2024 | 341,55 | 344,55 | 336,75 | 341,10 | 0,41% | 180,00 |
16.04.2024 | 348,00 | 348,00 | 338,60 | 339,70 | -3,00% | 601,00 |
15.04.2024 | 355,95 | 355,95 | 350,20 | 350,20 | -0,10% | 284,00 |
12.04.2024 | 356,00 | 357,15 | 348,60 | 350,55 | -1,31% | 545,00 |
11.04.2024 | 355,20 | 358,20 | 354,00 | 355,20 | -0,55% | 95,00 |
10.04.2024 | 366,00 | 367,50 | 356,00 | 357,15 | -1,94% | 467,00 |
09.04.2024 | 363,90 | 366,00 | 363,50 | 364,20 | -0,29% | 60,00 |
08.04.2024 | 362,10 | 365,25 | 361,95 | 365,25 | 0,68% | 128,00 |
05.04.2024 | 364,80 | 365,85 | 362,80 | 362,80 | -1,77% | 35,00 |
04.04.2024 | 366,60 | 370,00 | 365,40 | 369,35 | 0,79% | 118,00 |
03.04.2024 | 365,85 | 367,50 | 365,85 | 366,45 | -0,27% | 29,00 |
02.04.2024 | 365,35 | 368,10 | 364,50 | 367,45 | 0,10% | 456,00 |
28.03.2024 | 372,45 | 372,45 | 366,00 | 367,10 | -0,07% | 992,00 |
27.03.2024 | 366,25 | 367,70 | 359,00 | 367,35 | 0,59% | 2.693,00 |
26.03.2024 | 351,85 | 365,20 | 350,00 | 365,20 | 3,22% | 1.169,00 |
25.03.2024 | 358,00 | 360,15 | 353,40 | 353,80 | -1,37% | 1.263,00 |
22.03.2024 | 369,00 | 370,55 | 358,60 | 358,70 | -3,25% | 453,00 |
21.03.2024 | 381,05 | 381,05 | 367,55 | 370,75 | -1,38% | 395,00 |
20.03.2024 | 369,00 | 378,00 | 361,95 | 375,95 | -11,86% | 2.751,00 |
19.03.2024 | 421,80 | 426,55 | 421,80 | 426,55 | 0,76% | 60,00 |
18.03.2024 | 426,60 | 426,80 | 418,25 | 423,35 | -0,60% | 16,00 |
15.03.2024 | 421,80 | 427,60 | 421,80 | 425,90 | -0,08% | 154,00 |
14.03.2024 | 431,20 | 436,35 | 426,25 | 426,25 | 0,59% | 378,00 |
13.03.2024 | 427,60 | 427,60 | 423,75 | 423,75 | -0,43% | 49,00 |
12.03.2024 | 423,15 | 425,80 | 418,30 | 425,60 | 1,30% | 854,00 |
11.03.2024 | 413,75 | 420,15 | 413,75 | 420,15 | 0,66% | 58,00 |
08.03.2024 | 413,60 | 417,85 | 411,05 | 417,40 | 1,43% | 574,00 |
07.03.2024 | 407,40 | 411,50 | 403,80 | 411,50 | 0,05% | 510,00 |
06.03.2024 | 413,05 | 415,60 | 411,15 | 411,30 | 0,22% | 94,00 |
05.03.2024 | 408,40 | 410,40 | 408,40 | 410,40 | -1,29% | 169,00 |
04.03.2024 | 421,20 | 421,20 | 415,40 | 415,75 | -1,93% | 317,00 |
01.03.2024 | 425,00 | 425,20 | 418,40 | 423,95 | -0,25% | 393,00 |
29.02.2024 | 427,20 | 427,20 | 424,90 | 425,00 | -0,23% | 43,00 |
28.02.2024 | 429,40 | 429,40 | 425,00 | 426,00 | -1,73% | 426,00 |
27.02.2024 | 429,20 | 436,50 | 429,20 | 433,50 | 1,29% | 66,00 |
26.02.2024 | 424,85 | 428,00 | 424,85 | 428,00 | 0,54% | 124,00 |
23.02.2024 | 437,15 | 437,15 | 425,10 | 425,70 | -2,09% | 186,00 |
22.02.2024 | 433,40 | 436,90 | 431,10 | 434,80 | 1,20% | 475,00 |
21.02.2024 | 430,65 | 432,00 | 428,80 | 429,65 | 0,35% | 488,00 |
20.02.2024 | 425,45 | 428,15 | 425,40 | 428,15 | 0,04% | 42,00 |
19.02.2024 | 422,80 | 428,00 | 422,80 | 428,00 | 0,12% | 130,00 |
16.02.2024 | 431,70 | 431,70 | 427,40 | 427,50 | 0,94% | 149,00 |
15.02.2024 | 421,00 | 426,35 | 421,00 | 423,50 | 1,93% | 690,00 |
14.02.2024 | 409,45 | 416,60 | 409,45 | 415,50 | 1,08% | 236,00 |
13.02.2024 | 412,95 | 412,95 | 407,55 | 411,05 | -0,21% | 115,00 |
12.02.2024 | 419,30 | 419,45 | 411,00 | 411,90 | -0,28% | 386,00 |
09.02.2024 | 412,00 | 414,45 | 411,00 | 413,05 | 1,00% | 133,00 |
08.02.2024 | 400,40 | 414,00 | 394,35 | 408,95 | 4,79% | 1.827,00 |
07.02.2024 | 391,45 | 393,65 | 389,95 | 390,25 | -0,52% | 508,00 |
06.02.2024 | 387,95 | 392,30 | 382,35 | 392,30 | 2,21% | 609,00 |
05.02.2024 | 379,55 | 385,40 | 379,55 | 383,80 | 1,91% | 529,00 |
02.02.2024 | 379,75 | 384,00 | 376,60 | 376,60 | -0,59% | 632,00 |
01.02.2024 | 380,75 | 381,60 | 377,70 | 378,85 | -1,32% | 479,00 |
31.01.2024 | 384,80 | 384,80 | 381,90 | 383,90 | -0,52% | 67,00 |
30.01.2024 | 384,80 | 385,90 | 382,00 | 385,90 | 0,29% | 95,00 |
29.01.2024 | 381,10 | 385,60 | 380,10 | 384,80 | -0,17% | 446,00 |
26.01.2024 | 372,65 | 389,40 | 372,40 | 385,45 | 6,70% | 2.499,00 |
25.01.2024 | 362,70 | 363,15 | 359,45 | 361,25 | -1,07% | 475,00 |
24.01.2024 | 366,10 | 369,40 | 364,25 | 365,15 | 1,26% | 1.190,00 |
23.01.2024 | 359,25 | 360,70 | 356,30 | 360,60 | 1,74% | 387,00 |
22.01.2024 | 356,20 | 359,70 | 351,00 | 354,45 | 0,97% | 1.106,00 |
19.01.2024 | 351,10 | 351,20 | 348,55 | 351,05 | -0,58% | 249,00 |
18.01.2024 | 351,00 | 356,55 | 351,00 | 353,10 | 2,02% | 498,00 |
17.01.2024 | 352,55 | 352,55 | 344,70 | 346,10 | -3,40% | 1.180,00 |
16.01.2024 | 357,95 | 360,30 | 357,00 | 358,30 | -1,14% | 1.401,00 |
15.01.2024 | 365,45 | 365,45 | 359,65 | 362,45 | -1,93% | 203,00 |
12.01.2024 | 360,55 | 369,60 | 359,25 | 369,60 | -0,11% | 886,00 |
11.01.2024 | 383,70 | 384,25 | 370,00 | 370,00 | -3,07% | 1.812,00 |
10.01.2024 | 384,35 | 384,95 | 380,95 | 381,70 | -0,61% | 72,00 |
09.01.2024 | 387,45 | 387,45 | 383,00 | 384,05 | -0,18% | 192,00 |
08.01.2024 | 377,30 | 385,45 | 375,80 | 384,75 | 1,68% | 794,00 |
05.01.2024 | 374,65 | 379,85 | 371,60 | 378,40 | -0,20% | 741,00 |
04.01.2024 | 382,05 | 382,05 | 378,00 | 379,15 | -0,33% | 198,00 |
03.01.2024 | 391,45 | 391,45 | 378,55 | 380,40 | -3,11% | 1.167,00 |
02.01.2024 | 401,50 | 401,50 | 388,70 | 392,60 | -1,95% | 960,00 |
29.12.2023 | 402,25 | 402,25 | 399,90 | 400,40 | 0,60% | 206,00 |
28.12.2023 | 404,15 | 404,15 | 398,00 | 398,00 | -1,11% | 412,00 |
27.12.2023 | 399,95 | 402,45 | 399,10 | 402,45 | 1,17% | 202,00 |
22.12.2023 | 399,10 | 400,00 | 397,80 | 397,80 | -0,98% | 124,00 |
21.12.2023 | 404,25 | 404,85 | 400,00 | 401,75 | -1,33% | 478,00 |
20.12.2023 | 405,20 | 409,20 | 403,25 | 407,15 | 0,30% | 230,00 |
19.12.2023 | 407,55 | 407,75 | 405,00 | 405,95 | -0,50% | 441,00 |
18.12.2023 | 410,80 | 412,10 | 407,30 | 408,00 | -2,42% | 260,00 |
15.12.2023 | 428,60 | 428,60 | 415,55 | 418,10 | -2,10% | 813,00 |
14.12.2023 | 427,85 | 429,40 | 423,70 | 427,05 | 4,40% | 854,00 |
13.12.2023 | 408,70 | 412,50 | 408,00 | 409,05 | -0,38% | 518,00 |
12.12.2023 | 412,85 | 415,20 | 410,60 | 410,60 | 0,27% | 244,00 |