329,550€
0,60%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 326,27 | 330,63 | 322,50 | 330,02 | 0,63% | 717,00 |
| 24.04.2024 | 322,50 | 331,20 | 315,38 | 327,95 | 2,87% | 1.253,00 |
| 23.04.2024 | 348,33 | 353,95 | 318,00 | 318,80 | -8,36% | 1.180,00 |
| 22.04.2024 | 337,95 | 350,75 | 337,77 | 347,88 | 2,75% | 1.650,00 |
| 19.04.2024 | 338,60 | 341,40 | 334,25 | 338,55 | -0,38% | 990,00 |
| 18.04.2024 | 340,88 | 342,05 | 337,85 | 339,83 | 0,21% | 2.729,00 |
| 17.04.2024 | 341,80 | 345,10 | 336,30 | 339,10 | -1,40% | 356,00 |
| 16.04.2024 | 345,65 | 348,50 | 336,50 | 343,92 | -1,03% | 287,00 |
| 15.04.2024 | 353,48 | 358,25 | 346,65 | 347,50 | -0,74% | 55,00 |
| 12.04.2024 | 357,40 | 360,25 | 347,10 | 350,10 | -1,86% | 299,00 |
| 11.04.2024 | 357,67 | 359,55 | 351,55 | 356,75 | -0,06% | 6.407,00 |
| 10.04.2024 | 366,13 | 368,08 | 355,05 | 356,98 | -2,34% | 680,00 |
| 09.04.2024 | 363,42 | 368,80 | 361,50 | 365,52 | 0,55% | 416,00 |
| 08.04.2024 | 364,88 | 366,45 | 359,75 | 363,52 | -0,23% | 95,00 |
| 05.04.2024 | 365,40 | 366,70 | 362,73 | 364,38 | -0,25% | 202,00 |
| 04.04.2024 | 366,55 | 370,15 | 364,80 | 365,27 | -0,34% | 1.080,00 |
| 03.04.2024 | 363,95 | 368,80 | 363,95 | 366,52 | 0,05% | 250,00 |
| 02.04.2024 | 367,55 | 370,98 | 363,17 | 366,35 | -0,52% | 613,00 |
| 28.03.2024 | 368,50 | 372,75 | 365,10 | 368,27 | -0,13% | 62,00 |
| 27.03.2024 | 364,65 | 368,95 | 358,88 | 368,75 | 1,24% | 276,00 |
| 26.03.2024 | 353,55 | 365,15 | 350,05 | 364,25 | 2,93% | 166,00 |
| 25.03.2024 | 362,77 | 363,63 | 351,85 | 353,88 | -2,10% | 349,00 |
| 22.03.2024 | 371,33 | 372,60 | 358,10 | 361,48 | -2,49% | 1.898,00 |
| 21.03.2024 | 380,40 | 382,40 | 366,70 | 370,70 | -2,79% | 1.654,00 |
| 20.03.2024 | 380,50 | 433,10 | 361,30 | 381,33 | -0,14% | 557,00 |
| 19.03.2024 | 423,08 | 426,35 | 381,52 | 381,85 | -9,86% | 49,00 |
| 18.03.2024 | 426,88 | 427,20 | 418,25 | 423,60 | -0,88% | 20,00 |
| 15.03.2024 | 424,58 | 430,00 | 420,00 | 427,38 | 0,54% | 94,00 |
| 14.03.2024 | 424,60 | 438,65 | 423,40 | 425,08 | 0,21% | 115,00 |
| 13.03.2024 | 425,85 | 428,50 | 421,60 | 424,17 | -0,50% | 24,00 |
| 12.03.2024 | 421,25 | 426,92 | 416,95 | 426,33 | 1,54% | 15,00 |
| 11.03.2024 | 415,50 | 421,50 | 412,10 | 419,88 | 1,02% | - |
| 08.03.2024 | 412,95 | 419,55 | 409,85 | 415,65 | 0,65% | 20,00 |
| 07.03.2024 | 410,48 | 413,20 | 403,00 | 412,98 | -0,11% | 125,00 |
| 06.03.2024 | 410,15 | 415,95 | 409,80 | 413,45 | 0,86% | 50,00 |
| 05.03.2024 | 413,52 | 415,02 | 407,40 | 409,92 | -1,49% | 217,00 |
| 04.03.2024 | 424,75 | 424,75 | 413,05 | 416,13 | -2,30% | 262,00 |
| 01.03.2024 | 427,58 | 427,60 | 419,40 | 425,92 | -0,13% | 250,00 |
| 29.02.2024 | 427,20 | 431,08 | 423,75 | 426,50 | -0,05% | 10,00 |
| 28.02.2024 | 434,17 | 434,85 | 424,65 | 426,73 | -1,68% | 69,00 |
| 27.02.2024 | 427,02 | 436,85 | 426,58 | 434,00 | 1,44% | 43,00 |
| 26.02.2024 | 425,50 | 428,35 | 421,15 | 427,85 | 0,35% | 78,00 |
| 23.02.2024 | 437,52 | 438,58 | 424,73 | 426,38 | -2,55% | 106,00 |
| 22.02.2024 | 433,77 | 438,55 | 430,73 | 437,52 | 1,53% | 45,00 |
| 21.02.2024 | 429,65 | 432,20 | 427,75 | 430,95 | 0,49% | 138,00 |
| 20.02.2024 | 425,80 | 428,90 | 424,75 | 428,85 | 0,57% | - |
| 19.02.2024 | 427,23 | 428,38 | 421,40 | 426,42 | -0,11% | 60,00 |
| 16.02.2024 | 426,55 | 436,50 | 426,20 | 426,88 | 0,25% | 623,00 |
| 15.02.2024 | 419,63 | 427,00 | 419,63 | 425,80 | 1,95% | 50,00 |
| 14.02.2024 | 410,08 | 417,95 | 408,45 | 417,65 | 2,35% | 318,00 |
| 13.02.2024 | 410,90 | 414,75 | 406,60 | 408,05 | -0,76% | 128,00 |
| 12.02.2024 | 414,85 | 420,25 | 410,35 | 411,17 | -0,89% | 86,00 |
| 09.02.2024 | 409,80 | 419,80 | 409,80 | 414,88 | 1,24% | 49,00 |
| 08.02.2024 | 390,63 | 415,90 | 382,50 | 409,80 | 4,21% | 103,00 |
| 07.02.2024 | 393,95 | 397,02 | 389,20 | 393,25 | -0,01% | 25,00 |
| 06.02.2024 | 386,08 | 393,92 | 381,45 | 393,27 | 1,92% | 200,00 |
| 05.02.2024 | 377,65 | 386,80 | 376,88 | 385,85 | 2,12% | - |
| 02.02.2024 | 381,45 | 384,30 | 376,25 | 377,85 | -0,85% | - |
| 01.02.2024 | 380,67 | 382,75 | 376,80 | 381,08 | -0,19% | 182,00 |
| 31.01.2024 | 384,85 | 385,98 | 380,95 | 381,80 | -0,93% | - |
| 30.01.2024 | 385,80 | 387,40 | 381,30 | 385,40 | -0,29% | 279,00 |
| 29.01.2024 | 381,58 | 386,70 | 378,90 | 386,52 | 1,00% | 50,00 |
| 26.01.2024 | 367,52 | 389,85 | 367,52 | 382,70 | 3,75% | 183,00 |
| 25.01.2024 | 365,63 | 369,10 | 358,15 | 368,85 | 1,17% | 100,00 |
| 24.01.2024 | 363,08 | 369,77 | 360,50 | 364,58 | 0,70% | 205,00 |
| 23.01.2024 | 355,58 | 362,40 | 354,70 | 362,05 | 1,99% | 108,00 |
| 22.01.2024 | 352,65 | 360,00 | 349,63 | 355,00 | 0,76% | 311,00 |
| 19.01.2024 | 354,17 | 356,20 | 348,10 | 352,33 | -0,70% | 241,00 |
| 18.01.2024 | 347,65 | 361,85 | 347,42 | 354,80 | 2,26% | 211,00 |
| 17.01.2024 | 355,20 | 356,50 | 343,45 | 346,98 | -3,03% | 221,00 |
| 16.01.2024 | 361,15 | 362,83 | 355,83 | 357,80 | -1,53% | 272,00 |
| 15.01.2024 | 363,50 | 366,65 | 358,10 | 363,35 | -1,04% | - |
| 12.01.2024 | 375,95 | 376,50 | 356,13 | 367,17 | -2,24% | 419,00 |
| 11.01.2024 | 387,35 | 387,83 | 369,75 | 375,58 | -2,60% | 40,00 |
| 10.01.2024 | 387,70 | 388,85 | 379,50 | 385,60 | -0,83% | 158,00 |
| 09.01.2024 | 388,15 | 392,40 | 382,35 | 388,83 | -0,17% | 100,00 |
| 08.01.2024 | 378,42 | 390,60 | 374,05 | 389,48 | 2,65% | 55,00 |
| 05.01.2024 | 379,02 | 380,80 | 371,45 | 379,42 | 0,11% | 145,00 |
| 04.01.2024 | 381,05 | 382,88 | 377,55 | 379,02 | -0,75% | 215,00 |
| 03.01.2024 | 393,17 | 394,25 | 378,15 | 381,88 | -2,85% | 214,00 |
| 02.01.2024 | 400,48 | 403,60 | 388,95 | 393,08 | -1,90% | 169,00 |
| 29.12.2023 | 399,17 | 402,65 | 398,58 | 400,70 | 0,28% | 10,00 |
| 28.12.2023 | 403,70 | 405,55 | 397,30 | 399,60 | -0,87% | 164,00 |
| 27.12.2023 | 398,80 | 403,58 | 398,00 | 403,13 | 1,19% | 42,00 |
| 22.12.2023 | 401,60 | 401,73 | 397,23 | 398,38 | -0,90% | 76,00 |
| 21.12.2023 | 405,25 | 406,00 | 398,80 | 402,00 | -0,54% | 87,00 |
| 20.12.2023 | 405,40 | 409,25 | 403,05 | 404,17 | -0,41% | 12,00 |
| 19.12.2023 | 409,00 | 409,95 | 404,75 | 405,85 | -0,95% | 180,00 |
| 18.12.2023 | 416,85 | 417,58 | 405,95 | 409,75 | -1,57% | 130,00 |
| 15.12.2023 | 425,30 | 428,58 | 415,30 | 416,27 | -2,06% | 85,00 |
| 14.12.2023 | 413,95 | 430,00 | 412,85 | 425,05 | 3,10% | 163,00 |
| 13.12.2023 | 410,63 | 413,25 | 405,45 | 412,27 | 0,29% | 51,00 |
| 12.12.2023 | 410,85 | 416,00 | 410,40 | 411,10 | 0,21% | 12,00 |
| 11.12.2023 | 414,48 | 417,50 | 407,05 | 410,25 | -1,17% | 72,00 |
| 08.12.2023 | 404,58 | 418,80 | 403,52 | 415,10 | 2,95% | 25,00 |
| 07.12.2023 | 402,23 | 404,73 | 396,55 | 403,20 | -0,09% | 119,00 |
| 06.12.2023 | 399,25 | 405,75 | 398,48 | 403,58 | 1,13% | 290,00 |
| 05.12.2023 | 398,45 | 403,40 | 397,05 | 399,05 | -0,29% | 668,00 |
| 04.12.2023 | 393,15 | 406,52 | 392,95 | 400,20 | 1,73% | 170,00 |
| 01.12.2023 | 396,15 | 397,50 | 390,60 | 393,38 | -0,51% | 102,00 |