36,653€
-1,63%
Echtzeit-Aktienkurs Tapestry
Bid:
Ask:
Aktienkurse zur Tapestry Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 36,77 | 36,77 | 36,52 | 36,52 | -1,99% | - |
| 24.04.2024 | 36,43 | 37,26 | 36,43 | 37,26 | 1,29% | - |
| 23.04.2024 | 37,39 | 37,39 | 36,79 | 36,79 | -3,50% | - |
| 22.04.2024 | 37,76 | 38,12 | 37,76 | 38,12 | 0,45% | - |
| 19.04.2024 | 37,38 | 37,95 | 37,38 | 37,95 | 1,09% | - |
| 18.04.2024 | 37,54 | 37,54 | 37,54 | 37,54 | -0,96% | - |
| 17.04.2024 | 37,96 | 39,03 | 37,91 | 37,91 | -1,06% | 250,00 |
| 16.04.2024 | 37,92 | 38,31 | 37,92 | 38,31 | 0,10% | - |
| 15.04.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -2,15% | - |
| 12.04.2024 | 38,96 | 39,11 | 38,96 | 39,11 | 0,50% | 11,00 |
| 11.04.2024 | 38,10 | 38,92 | 38,10 | 38,92 | 1,13% | 60,00 |
| 10.04.2024 | 38,91 | 38,91 | 38,48 | 38,48 | -1,95% | - |
| 09.04.2024 | 39,19 | 39,25 | 39,19 | 39,25 | -1,32% | - |
| 08.04.2024 | 39,08 | 39,77 | 39,08 | 39,77 | 0,85% | 40,00 |
| 05.04.2024 | 39,03 | 39,44 | 39,03 | 39,44 | -0,57% | - |
| 04.04.2024 | 41,21 | 41,21 | 39,66 | 39,66 | -4,36% | 15,00 |
| 03.04.2024 | 42,26 | 43,27 | 41,47 | 41,47 | -2,94% | 108,00 |
| 02.04.2024 | 43,72 | 43,72 | 42,25 | 42,73 | -2,45% | 1.300,00 |
| 28.03.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 1,86% | - |
| 27.03.2024 | 41,60 | 43,00 | 41,60 | 43,00 | 2,87% | - |
| 26.03.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 0,00% | - |
| 25.03.2024 | 43,00 | 43,00 | 41,80 | 41,80 | -3,24% | - |
| 22.03.2024 | 44,00 | 44,00 | 43,20 | 43,20 | -1,82% | 50,00 |
| 21.03.2024 | 43,20 | 44,00 | 43,20 | 44,00 | 1,85% | - |
| 20.03.2024 | 42,40 | 43,20 | 42,00 | 43,20 | 1,41% | 44,00 |
| 19.03.2024 | 42,80 | 42,80 | 42,60 | 42,60 | 0,00% | - |
| 18.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 15.03.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -1,83% | - |
| 14.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 13.03.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 1,40% | 1,00 |
| 12.03.2024 | 42,40 | 43,00 | 42,40 | 43,00 | 0,94% | - |
| 11.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 08.03.2024 | 42,40 | 42,80 | 42,40 | 42,80 | 0,47% | - |
| 07.03.2024 | 42,40 | 42,60 | 42,40 | 42,60 | -0,47% | 780,00 |
| 06.03.2024 | 43,60 | 44,40 | 42,80 | 42,80 | -2,28% | 50,00 |
| 05.03.2024 | 43,00 | 43,80 | 43,00 | 43,80 | -0,45% | - |
| 04.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | 112,00 |
| 01.03.2024 | 43,60 | 43,60 | 43,40 | 43,40 | -0,46% | - |
| 29.02.2024 | 42,20 | 43,60 | 42,20 | 43,60 | -0,46% | - |
| 28.02.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 0,46% | 35,00 |
| 27.02.2024 | 43,40 | 43,60 | 43,40 | 43,60 | -1,36% | - |
| 26.02.2024 | 45,20 | 45,20 | 44,20 | 44,20 | -1,34% | 171,00 |
| 23.02.2024 | 43,80 | 45,00 | 43,80 | 44,80 | 1,82% | 135,00 |
| 22.02.2024 | 43,00 | 44,00 | 43,00 | 44,00 | 2,33% | - |
| 21.02.2024 | 42,80 | 43,00 | 42,60 | 43,00 | 0,00% | 15,00 |
| 20.02.2024 | 42,20 | 43,00 | 41,80 | 43,00 | 1,42% | 10,00 |
| 19.02.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 0,00% | - |
| 16.02.2024 | 41,60 | 42,60 | 41,60 | 42,40 | 0,95% | 930,00 |
| 15.02.2024 | 40,80 | 42,00 | 40,80 | 42,00 | 1,94% | - |
| 14.02.2024 | 39,60 | 41,20 | 39,60 | 41,20 | 4,04% | 120,00 |
| 13.02.2024 | 39,80 | 39,80 | 39,60 | 39,60 | -1,49% | - |
| 12.02.2024 | 38,40 | 40,20 | 38,40 | 40,20 | 3,61% | - |
| 09.02.2024 | 39,40 | 40,40 | 38,20 | 38,80 | -2,51% | 2.701,00 |
| 08.02.2024 | 37,00 | 39,80 | 37,00 | 39,80 | 6,42% | 70,00 |
| 07.02.2024 | 37,80 | 38,60 | 37,40 | 37,40 | -1,58% | 2.681,00 |
| 06.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | 205,00 |
| 05.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 02.02.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | - |
| 01.02.2024 | 35,60 | 36,60 | 35,60 | 36,60 | 2,23% | - |
| 31.01.2024 | 36,20 | 36,20 | 35,80 | 35,80 | -1,10% | - |
| 30.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 29.01.2024 | 35,60 | 36,20 | 35,60 | 36,20 | 1,12% | - |
| 26.01.2024 | 34,80 | 35,80 | 34,80 | 35,80 | 1,70% | - |
| 25.01.2024 | 34,20 | 35,20 | 34,20 | 35,20 | 2,33% | - |
| 24.01.2024 | 34,40 | 35,00 | 34,40 | 34,40 | -0,58% | 100,00 |
| 23.01.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 3,59% | - |
| 22.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 19.01.2024 | 32,60 | 33,40 | 32,60 | 33,40 | 1,83% | - |
| 18.01.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | - |
| 17.01.2024 | 33,00 | 33,00 | 32,60 | 32,60 | -2,40% | - |
| 16.01.2024 | 32,20 | 33,40 | 32,00 | 33,40 | 2,45% | 2.940,00 |
| 15.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 12.01.2024 | 33,60 | 33,60 | 33,00 | 33,00 | -2,94% | - |
| 11.01.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | - |
| 10.01.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | - |
| 09.01.2024 | 34,40 | 34,40 | 34,00 | 34,00 | -1,16% | - |
| 08.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 50,00 |
| 05.01.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 1,80% | - |
| 04.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 03.01.2024 | 34,40 | 34,40 | 33,60 | 33,60 | -2,89% | - |
| 02.01.2024 | 33,40 | 34,60 | 33,40 | 34,60 | 4,22% | - |
| 29.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 28.12.2023 | 33,20 | 33,40 | 33,20 | 33,40 | -0,60% | - |
| 27.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 22.12.2023 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | - |
| 21.12.2023 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | - |
| 20.12.2023 | 33,20 | 34,20 | 33,20 | 33,40 | 0,00% | 2.950,00 |
| 19.12.2023 | 32,40 | 33,40 | 32,40 | 33,40 | 1,83% | - |
| 18.12.2023 | 32,80 | 33,00 | 32,80 | 32,80 | -0,61% | 350,00 |
| 15.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 14.12.2023 | 31,40 | 33,00 | 31,40 | 33,00 | 4,43% | - |
| 13.12.2023 | 30,80 | 31,60 | 30,80 | 31,60 | 1,94% | - |
| 12.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 11.12.2023 | 30,80 | 31,20 | 30,80 | 31,20 | 0,65% | - |
| 08.12.2023 | 30,40 | 31,00 | 30,40 | 31,00 | 1,97% | - |
| 07.12.2023 | 29,60 | 30,40 | 29,60 | 30,40 | 1,33% | - |
| 06.12.2023 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 05.12.2023 | 30,20 | 30,20 | 30,00 | 30,00 | 0,67% | - |
| 04.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 01.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |