327,525€
1,73%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 325,60 | 331,05 | 325,60 | 330,60 | 2,69% | 70,00 |
| 02.05.2024 | 320,90 | 321,95 | 320,90 | 321,95 | -2,45% | 88,00 |
| 30.04.2024 | 338,00 | 338,00 | 329,20 | 330,05 | -2,78% | 248,00 |
| 29.04.2024 | 339,90 | 339,90 | 339,50 | 339,50 | 0,15% | 14,00 |
| 26.04.2024 | 330,00 | 339,30 | 330,00 | 339,00 | 3,80% | 241,00 |
| 25.04.2024 | 325,00 | 327,55 | 325,00 | 326,60 | -0,26% | 99,00 |
| 24.04.2024 | 322,00 | 327,45 | 318,75 | 327,45 | 2,33% | 1.884,00 |
| 23.04.2024 | 347,70 | 351,15 | 320,00 | 320,00 | -8,22% | 382,00 |
| 22.04.2024 | 338,00 | 350,10 | 338,00 | 348,65 | 3,73% | 1.449,00 |
| 19.04.2024 | 338,05 | 338,05 | 336,10 | 336,10 | -1,21% | 1,00 |
| 18.04.2024 | 341,15 | 341,15 | 339,00 | 340,20 | -0,18% | 50,00 |
| 17.04.2024 | 339,00 | 341,25 | 339,00 | 340,80 | -0,42% | 25,00 |
| 16.04.2024 | 345,10 | 345,25 | 339,10 | 342,25 | -1,65% | 118,00 |
| 15.04.2024 | 350,00 | 352,90 | 348,00 | 348,00 | -0,57% | 185,00 |
| 12.04.2024 | 357,40 | 357,40 | 349,60 | 350,00 | -1,49% | 201,00 |
| 11.04.2024 | 357,10 | 357,95 | 354,30 | 355,30 | -0,68% | 42,00 |
| 10.04.2024 | 365,00 | 367,15 | 354,95 | 357,75 | -1,72% | 221,00 |
| 09.04.2024 | 363,40 | 366,10 | 363,40 | 364,00 | -0,41% | 110,00 |
| 08.04.2024 | 364,60 | 365,50 | 361,90 | 365,50 | 0,45% | 227,00 |
| 05.04.2024 | 365,05 | 365,05 | 363,20 | 363,85 | -1,38% | 66,00 |
| 04.04.2024 | 366,55 | 368,95 | 366,55 | 368,95 | 0,31% | 58,00 |
| 03.04.2024 | 365,60 | 367,80 | 365,60 | 367,80 | 0,71% | 14,00 |
| 02.04.2024 | 368,45 | 368,45 | 363,65 | 365,20 | -0,14% | 196,00 |
| 28.03.2024 | 368,35 | 371,95 | 365,70 | 365,70 | 1,77% | 51,00 |
| 27.03.2024 | 363,85 | 363,85 | 358,95 | 359,35 | -1,44% | 24,00 |
| 26.03.2024 | 354,00 | 365,10 | 350,00 | 364,60 | 2,44% | 694,00 |
| 25.03.2024 | 361,75 | 361,75 | 355,90 | 355,90 | -1,14% | 523,00 |
| 22.03.2024 | 370,65 | 370,65 | 359,90 | 360,00 | -2,60% | 1.620,00 |
| 21.03.2024 | 378,00 | 378,00 | 368,25 | 369,60 | -3,50% | 1.624,00 |
| 20.03.2024 | 379,00 | 383,00 | 363,25 | 383,00 | -2,06% | 967,00 |
| 19.03.2024 | 423,55 | 423,55 | 391,05 | 391,05 | -7,05% | 5,00 |
| 18.03.2024 | 427,35 | 427,35 | 420,70 | 420,70 | -0,90% | 6,00 |
| 15.03.2024 | 424,65 | 424,65 | 422,75 | 424,50 | -0,93% | 30,00 |
| 14.03.2024 | 424,20 | 437,85 | 424,20 | 428,50 | 0,55% | 392,00 |
| 13.03.2024 | 426,65 | 426,95 | 425,30 | 426,15 | 1,02% | 44,00 |
| 12.03.2024 | 420,80 | 421,85 | 419,20 | 421,85 | 0,56% | 12,00 |
| 11.03.2024 | 415,05 | 420,00 | 415,05 | 419,50 | 1,67% | 30,00 |
| 08.03.2024 | 412,60 | 412,60 | 412,60 | 412,60 | 0,02% | - |
| 07.03.2024 | 410,00 | 412,50 | 406,80 | 412,50 | -0,02% | 55,00 |
| 06.03.2024 | 409,95 | 413,70 | 409,95 | 412,60 | 0,39% | 110,00 |
| 05.03.2024 | 414,85 | 414,85 | 409,00 | 411,00 | -0,86% | 27,00 |
| 04.03.2024 | 425,40 | 425,45 | 414,55 | 414,55 | -2,41% | 125,00 |
| 01.03.2024 | 427,00 | 427,00 | 424,50 | 424,80 | -0,28% | 25,00 |
| 29.02.2024 | 426,20 | 426,20 | 426,00 | 426,00 | -1,80% | 18,00 |
| 28.02.2024 | 433,80 | 433,80 | 433,80 | 433,80 | 0,17% | - |
| 27.02.2024 | 427,60 | 433,80 | 427,60 | 433,05 | 1,18% | 122,00 |
| 26.02.2024 | 425,80 | 428,00 | 422,45 | 428,00 | 0,21% | 92,00 |
| 23.02.2024 | 438,65 | 438,65 | 425,35 | 427,10 | -2,04% | 137,00 |
| 22.02.2024 | 431,70 | 436,00 | 431,70 | 436,00 | 1,16% | 71,00 |
| 21.02.2024 | 428,35 | 431,00 | 428,35 | 431,00 | 1,09% | 136,00 |
| 20.02.2024 | 425,35 | 426,35 | 425,35 | 426,35 | -0,37% | 49,00 |
| 19.02.2024 | 427,25 | 427,95 | 424,45 | 427,95 | -0,34% | 54,00 |
| 16.02.2024 | 425,55 | 434,50 | 425,55 | 429,40 | 0,80% | 160,00 |
| 15.02.2024 | 418,35 | 426,50 | 418,35 | 426,00 | 2,40% | 138,00 |
| 14.02.2024 | 408,00 | 416,85 | 408,00 | 416,00 | 0,89% | 111,00 |
| 13.02.2024 | 410,45 | 412,35 | 410,45 | 412,35 | 0,32% | 3,00 |
| 12.02.2024 | 414,90 | 418,05 | 411,05 | 411,05 | -0,95% | 95,00 |
| 09.02.2024 | 410,50 | 415,00 | 410,50 | 415,00 | 2,47% | 85,00 |
| 08.02.2024 | 392,00 | 414,60 | 387,10 | 405,00 | 3,05% | 511,00 |
| 07.02.2024 | 394,00 | 394,00 | 391,00 | 393,00 | 1,46% | 259,00 |
| 06.02.2024 | 385,90 | 387,85 | 383,00 | 387,35 | 0,75% | 15,00 |
| 05.02.2024 | 377,10 | 384,55 | 377,10 | 384,45 | 1,01% | 76,00 |
| 02.02.2024 | 380,60 | 380,60 | 380,60 | 380,60 | 0,08% | - |
| 01.02.2024 | 381,75 | 382,45 | 378,75 | 380,30 | -0,47% | 272,00 |
| 31.01.2024 | 385,45 | 385,45 | 382,10 | 382,10 | -1,14% | 202,00 |
| 30.01.2024 | 385,70 | 386,50 | 382,80 | 386,50 | 0,65% | 59,00 |
| 29.01.2024 | 381,05 | 384,00 | 381,05 | 384,00 | -0,03% | 79,00 |
| 26.01.2024 | 372,15 | 388,30 | 372,15 | 384,10 | 5,52% | 205,00 |
| 25.01.2024 | 365,30 | 365,30 | 363,25 | 364,00 | -0,94% | 8,00 |
| 24.01.2024 | 365,00 | 368,00 | 365,00 | 367,45 | 0,86% | 62,00 |
| 23.01.2024 | 354,10 | 364,30 | 354,10 | 364,30 | 2,91% | 82,00 |
| 22.01.2024 | 352,20 | 358,00 | 351,95 | 354,00 | 1,09% | 62,00 |
| 19.01.2024 | 354,55 | 354,65 | 350,20 | 350,20 | -1,99% | 45,00 |
| 18.01.2024 | 351,25 | 357,30 | 351,25 | 357,30 | 3,07% | 70,00 |
| 17.01.2024 | 354,00 | 354,00 | 346,65 | 346,65 | -3,64% | 40,00 |
| 16.01.2024 | 359,75 | 359,75 | 359,75 | 359,75 | -1,17% | - |
| 15.01.2024 | 362,40 | 364,00 | 359,65 | 364,00 | -1,45% | 146,00 |
| 12.01.2024 | 370,00 | 370,00 | 356,75 | 369,35 | -0,22% | 108,00 |
| 11.01.2024 | 385,85 | 385,85 | 369,90 | 370,15 | -3,86% | 276,00 |
| 10.01.2024 | 384,00 | 385,40 | 381,50 | 385,00 | -1,03% | 600,00 |
| 09.01.2024 | 389,10 | 389,40 | 382,55 | 389,00 | 0,79% | 91,00 |
| 08.01.2024 | 376,10 | 385,95 | 376,10 | 385,95 | 1,82% | 59,00 |
| 05.01.2024 | 378,70 | 379,05 | 378,70 | 379,05 | 0,01% | 10,00 |
| 04.01.2024 | 382,15 | 382,15 | 379,00 | 379,00 | -1,42% | 19,00 |
| 03.01.2024 | 392,85 | 392,85 | 384,45 | 384,45 | -2,67% | 120,00 |
| 02.01.2024 | 398,85 | 399,25 | 392,60 | 395,00 | -1,37% | 119,00 |
| 29.12.2023 | 399,10 | 401,90 | 399,10 | 400,50 | 0,63% | 46,00 |
| 28.12.2023 | 403,50 | 403,50 | 398,00 | 398,00 | -0,59% | 115,00 |
| 27.12.2023 | 398,40 | 400,65 | 398,40 | 400,35 | 0,01% | 132,00 |
| 22.12.2023 | 400,90 | 400,90 | 398,90 | 400,30 | -0,36% | 80,00 |
| 21.12.2023 | 404,55 | 404,55 | 400,00 | 401,75 | -1,29% | 77,00 |
| 20.12.2023 | 405,05 | 407,10 | 403,90 | 407,00 | -0,27% | 156,00 |
| 19.12.2023 | 408,10 | 408,10 | 408,10 | 408,10 | 0,13% | - |
| 18.12.2023 | 416,95 | 416,95 | 406,80 | 407,55 | -2,99% | 76,00 |
| 15.12.2023 | 424,50 | 424,50 | 420,10 | 420,10 | -2,14% | 1,00 |
| 14.12.2023 | 411,00 | 429,30 | 411,00 | 429,30 | 4,86% | 46,00 |
| 13.12.2023 | 411,15 | 411,15 | 408,15 | 409,40 | -0,39% | 124,00 |
| 12.12.2023 | 410,20 | 415,65 | 410,20 | 411,00 | 0,26% | 33,00 |
| 11.12.2023 | 414,60 | 414,60 | 407,60 | 409,95 | -1,18% | 116,00 |
| 08.12.2023 | 403,45 | 418,30 | 403,45 | 414,85 | 2,84% | 62,00 |