Kering SA KER
EURONEXT · Fransa · Dayanıksız Tüketim Malları
€217,30-6,10 (-%2,73)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €217,30 | -%2,73 | €222,00 | €222,40 | €217,30 | 347,39K |
| 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 |