Kering SA KER
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€217,30-6,10 (-2,73 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €223,40 | -0,07 % | €223,90 | €226,05 | €222,75 | 276,43K |
| 2026-09-29 | €223,55 | -2,04 % | €227,60 | €228,65 | €223,40 | 315,68K |
| 2026-09-28 | €228,20 | +2,17 % | €226,75 | €228,20 | €222,40 | 270,12K |
| 2026-09-25 | €223,35 | -1,06 % | €227,05 | €228,70 | €222,35 | 372,88K |
| 2026-09-24 | €225,75 | -0,68 % | €227,75 | €229,00 | €225,60 | 289,68K |
| 2026-09-23 | €227,30 | -2,03 % | €230,90 | €233,15 | €224,90 | 272,54K |
| 2026-09-22 | €232,00 | +1,47 % | €229,00 | €235,60 | €225,65 | 415,67K |
| 2026-09-21 | €228,65 | -1,87 % | €228,80 | €229,50 | €225,45 | 373,93K |
| 2026-09-18 | €233,00 | -2,75 % | €238,30 | €239,25 | €232,10 | 855,48K |
| 2026-09-17 | €239,60 | +0,67 % | €239,25 | €243,50 | €237,05 | 282,80K |
| 2026-09-16 | €238,00 | +1,56 % | €235,20 | €240,05 | €233,45 | 352,48K |
| 2026-09-15 | €234,35 | -1,53 % | €236,60 | €239,25 | €234,10 | 211,83K |
| 2026-09-14 | €238,00 | -0,25 % | €237,30 | €241,45 | €235,90 | 227,24K |
| 2026-09-11 | €238,60 | +1,90 % | €235,50 | €242,75 | €235,10 | 290,23K |
| 2026-09-10 | €234,15 | +0,82 % | €232,35 | €235,95 | €230,25 | 338,51K |
| 2026-09-09 | €232,25 | -4,97 % | €240,05 | €241,75 | €231,00 | 405,56K |
| 2026-09-08 | €244,40 | +1,24 % | €240,35 | €251,90 | €238,60 | 343,45K |
| 2026-09-07 | €241,40 | -1,55 % | €242,70 | €242,80 | €239,90 | 198,84K |
| 2026-09-04 | €245,20 | +0,25 % | €245,25 | €247,70 | €243,00 | 254,09K |
| 2026-09-03 | €244,60 | -2,02 % | €247,30 | €248,90 | €241,40 | 366,84K |
| 2026-09-02 | €249,65 | +0,99 % | €245,95 | €249,90 | €241,65 | 310,44K |
| 2026-09-01 | €247,20 | -2,70 % | €252,90 | €253,40 | €245,30 | 319,47K |
| 2026-08-31 | €254,05 | -0,06 % | €253,25 | €255,40 | €252,50 | 370,42K |
| 2026-08-28 | €254,20 | +1,46 % | €252,40 | €257,50 | €252,20 | 270,68K |
| 2026-08-27 | €250,55 | -0,87 % | €250,80 | €252,70 | €247,75 | 559,98K |
| 2026-08-26 | €252,75 | +2,25 % | €247,85 | €253,40 | €247,85 | 306,04K |
| 2026-08-25 | €247,20 | -3,34 % | €256,15 | €256,15 | €246,40 | 222,96K |
| 2026-08-24 | €255,75 | +0,57 % | €254,90 | €257,20 | €254,20 | 151,14K |
| 2026-08-21 | €254,30 | +1,48 % | €250,60 | €254,30 | €249,60 | 159,29K |
| 2026-08-20 | €250,60 | -3,63 % | €259,00 | €261,00 | €250,60 | 256,20K |
| 2026-08-19 | €260,05 | +1,70 % | €255,70 | €261,00 | €254,35 | 209,21K |
| 2026-08-18 | €255,70 | -0,54 % | €255,50 | €257,55 | €252,05 | 282,95K |
| 2026-08-17 | €257,10 | -4,26 % | €266,45 | €266,60 | €255,60 | 362,32K |
| 2026-08-14 | €268,55 | -0,76 % | €270,95 | €271,77 | €264,45 | 261,49K |
| 2026-08-13 | €270,60 | -0,79 % | €273,60 | €276,90 | €270,60 | 213,81K |
| 2026-08-12 | €272,75 | -3,79 % | €281,95 | €281,95 | €270,80 | 316,16K |
| 2026-08-11 | €283,50 | +0,04 % | €283,55 | €289,05 | €282,95 | 200,09K |
| 2026-08-10 | €283,40 | -1,13 % | €286,20 | €290,40 | €282,40 | 237,53K |
| 2026-08-07 | €286,65 | -1,07 % | €287,50 | €292,80 | €286,35 | 243,42K |
| 2026-08-06 | €289,75 | +1,92 % | €286,40 | €293,50 | €286,25 | 256,85K |
| 2026-08-05 | €284,30 | +1,79 % | €279,10 | €285,20 | €273,65 | 344,39K |
| 2026-08-04 | €279,30 | -3,16 % | €285,55 | €285,85 | €277,80 | 284,70K |
| 2026-08-03 | €288,40 | +1,48 % | €283,70 | €292,20 | €283,65 | 305,31K |
| 2026-07-31 | €284,20 | -2,22 % | €288,15 | €292,40 | €283,85 | 353,61K |
| 2026-07-30 | €290,65 | -0,75 % | €290,05 | €292,00 | €283,45 | 515,73K |
| 2026-07-29 | €292,85 | +16,91 % | €275,00 | €292,85 | €271,80 | 1,13M |
| 2026-07-28 | €250,50 | +3,15 % | €245,00 | €250,75 | €244,40 | 317,81K |
| 2026-07-27 | €242,85 | +0,23 % | €246,00 | €249,50 | €242,85 | 306,80K |
| 2026-07-24 | €242,30 | +1,47 % | €237,10 | €242,30 | €236,20 | 271,10K |
| 2026-07-23 | €238,80 | -4,77 % | €248,70 | €248,95 | €237,50 | 391,34K |
| 2026-07-22 | €250,75 | -0,08 % | €249,95 | €251,35 | €245,10 | 194,83K |
| 2026-07-21 | €250,95 | -0,99 % | €251,80 | €255,20 | €250,10 | 187,21K |
| 2026-07-20 | €253,45 | +0,46 % | €250,35 | €257,85 | €250,35 | 275,31K |
| 2026-07-17 | €252,30 | -1,21 % | €252,30 | €255,50 | €247,00 | 246,41K |
| 2026-07-16 | €255,40 | +0,89 % | €250,00 | €255,50 | €248,50 | 252,68K |
| 2026-07-15 | €253,15 | +3,64 % | €251,35 | €256,15 | €248,35 | 338,47K |
| 2026-07-14 | €244,25 | -2,44 % | €246,30 | €248,70 | €242,20 | 209,34K |
| 2026-07-13 | €250,35 | +0,74 % | €247,75 | €251,10 | €246,50 | 209,46K |
| 2026-07-10 | €248,50 | +1,10 % | €246,35 | €249,25 | €244,50 | 186,54K |
| 2026-07-09 | €245,80 | +2,57 % | €243,60 | €246,55 | €242,35 | 201,70K |
| 2026-07-08 | €239,65 | -4,98 % | €250,40 | €251,25 | €238,75 | 346,09K |
| 2026-07-07 | €252,20 | +1,00 % | €252,00 | €258,40 | €251,65 | 212,38K |
| 2026-07-06 | €249,70 | +0,50 % | €249,45 | €253,30 | €245,55 | 248,12K |
| 2026-07-03 | €248,45 | -1,62 % | €251,10 | €251,35 | €244,10 | 155,98K |
| 2026-07-02 | €252,55 | +2,77 % | €245,80 | €253,75 | €245,80 | 271,86K |
| 2026-07-01 | €245,75 | -0,63 % | €249,40 | €249,65 | €240,75 | 292,53K |
| 2026-06-30 | €247,30 | -6,91 % | €258,90 | €261,05 | €244,55 | 486,85K |
| 2026-06-29 | €265,65 | -0,52 % | €266,65 | €270,25 | €264,00 | 219,21K |
| 2026-06-26 | €267,05 | -0,32 % | €266,00 | €270,45 | €264,30 | 235,80K |
| 2026-06-25 | €267,90 | +0,96 % | €267,75 | €272,95 | €264,50 | 276,03K |
| 2026-06-24 | €265,35 | +0,97 % | €260,10 | €268,70 | €257,30 | 373,72K |
| 2026-06-23 | €262,80 | -1,24 % | €263,25 | €267,25 | €262,80 | 240,71K |
| 2026-06-22 | €266,10 | -2,15 % | €271,10 | €273,40 | €265,50 | 414,93K |
| 2026-06-19 | €271,95 | -1,66 % | €275,00 | €277,00 | €268,75 | 636,10K |
| 2026-06-18 | €276,55 | +4,40 % | €263,30 | €277,10 | €261,95 | 485,45K |
| 2026-06-17 | €264,90 | -0,17 % | €265,20 | €267,90 | €261,15 | 220,87K |
| 2026-06-16 | €265,35 | +1,01 % | €261,95 | €267,25 | €258,70 | 217,64K |
| 2026-06-15 | €262,70 | -2,11 % | €280,00 | €280,70 | €260,95 | 403,02K |
| 2026-06-12 | €268,35 | +3,53 % | €268,00 | €276,25 | €266,20 | 462,39K |
| 2026-06-11 | €259,20 | +1,25 % | €252,20 | €261,80 | €249,75 | 474,89K |
| 2026-06-10 | €256,00 | +0,31 % | €257,45 | €258,10 | €250,15 | 296,81K |
| 2026-06-09 | €255,20 | +2,49 % | €249,50 | €261,30 | €248,50 | 349,09K |
| 2026-06-08 | €249,00 | -0,18 % | €244,50 | €253,10 | €243,25 | 285,39K |
| 2026-06-05 | €249,45 | +0,16 % | €251,05 | €253,95 | €246,60 | 220,71K |
| 2026-06-04 | €249,05 | +2,05 % | €244,75 | €254,80 | €244,75 | 227,05K |
| 2026-06-03 | €244,05 | -4,07 % | €252,40 | €254,60 | €244,05 | 264,88K |
| 2026-06-02 | €254,40 | +2,68 % | €248,05 | €254,40 | €248,05 | 291,03K |
| 2026-06-01 | €247,75 | -2,98 % | €254,75 | €258,80 | €247,20 | 318,31K |
| 2026-05-29 | €255,35 | +1,75 % | €253,55 | €258,15 | €249,20 | 426,47K |
| 2026-05-28 | €250,95 | +0,22 % | €247,25 | €254,80 | €246,40 | 213,84K |