Deutsche Märkte geschlossen

Kering SA (KER.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
565,50+3,70 (+0,66%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 2021561,00565,90559,70565,50565,5081.171
15. Jan. 2021565,10565,70556,10561,80561,80207.837
14. Jan. 2021571,90572,90565,50569,60569,60140.293
13. Jan. 2021575,50580,10569,70570,80570,80120.015
12. Jan. 2021580,00585,30570,80575,50575,50155.599
11. Jan. 2021582,70589,10579,60583,10583,10113.552
08. Jan. 2021582,70592,60581,60586,30586,30138.830
07. Jan. 2021579,60579,60570,50577,40577,40127.837
06. Jan. 2021574,90576,50567,70575,20575,20164.883
05. Jan. 2021576,90582,80568,60571,50571,50169.811
04. Jan. 2021598,50598,50580,00580,70580,70181.694
31. Dez. 2020587,90595,20585,00594,40594,4064.795
30. Dez. 2020579,00591,60578,80588,00588,00179.344
29. Dez. 2020575,50579,40573,30577,50577,50135.269
28. Dez. 2020558,80571,60558,10571,40571,40156.244
24. Dez. 2020558,10559,60552,20552,70552,7030.846
23. Dez. 2020558,30560,00551,20554,10554,10114.885
22. Dez. 2020548,70560,80546,40556,90556,90172.559
21. Dez. 2020549,40555,50540,80545,70545,70172.301
18. Dez. 2020570,30571,80556,50558,00558,00469.576
17. Dez. 2020561,00575,20559,70572,10572,10263.148
16. Dez. 2020572,90580,00539,00556,30556,30427.399
15. Dez. 2020565,00573,20563,90569,70569,70245.735
14. Dez. 2020574,60575,60563,50564,10564,10290.526
11. Dez. 2020572,50576,90570,50573,50573,50235.961
10. Dez. 2020576,10578,80571,50573,30573,30226.501
09. Dez. 2020585,00587,20571,90574,30574,30239.532
08. Dez. 2020582,60590,10580,50584,90584,90151.178
07. Dez. 2020598,00600,70586,50589,40589,40178.571
04. Dez. 2020605,00607,60597,70601,90601,90133.333
03. Dez. 2020606,70608,30603,00605,00605,00123.175
02. Dez. 2020607,90607,90601,80605,10605,10115.415
01. Dez. 2020609,20609,70603,50607,90607,90114.970
30. Nov. 2020603,10609,30601,70605,00605,00241.631
27. Nov. 2020602,40609,80602,00606,20606,20154.358
26. Nov. 2020606,80607,20601,60602,70602,70107.408
25. Nov. 2020606,00610,20599,20604,00604,00169.414
24. Nov. 2020614,80616,30602,80604,40604,40173.663
23. Nov. 2020617,40619,50610,00610,00610,00128.638
20. Nov. 2020610,80619,50610,00613,70613,70198.730
19. Nov. 2020620,60623,70611,50612,00612,00188.625
18. Nov. 2020620,00625,80616,90623,50623,50119.388
17. Nov. 2020619,40622,80611,70620,10620,10121.255
16. Nov. 2020615,90628,20610,50619,10619,10222.343
13. Nov. 2020606,00611,60600,20609,00609,00119.541
12. Nov. 2020616,70626,90606,40608,70608,70239.971
11. Nov. 2020613,20623,40611,90623,40623,40225.802
10. Nov. 2020595,90616,00592,20611,00611,00327.410
09. Nov. 2020576,40615,20572,20601,70601,70469.354
06. Nov. 2020562,40570,50561,00567,50567,50151.733
05. Nov. 2020558,00570,20555,10565,10565,10263.334
04. Nov. 2020534,60554,00533,10553,20553,20206.647
03. Nov. 2020533,00543,30528,40543,30543,30232.229
02. Nov. 2020520,00531,60512,90527,00527,00183.012
30. Okt. 2020511,20520,10510,40518,50518,50234.491
29. Okt. 2020520,50525,10512,00520,20520,20182.156
28. Okt. 2020532,20536,80513,80521,60521,60370.809
27. Okt. 2020546,50547,90535,40545,60545,60241.242
26. Okt. 2020548,20556,60541,50549,40549,40202.616
23. Okt. 2020557,60564,90553,50556,00556,00313.137
22. Okt. 2020572,20581,00567,00574,10574,10194.594
21. Okt. 2020591,00591,20575,40577,90577,90206.366
20. Okt. 2020588,00592,90583,10589,00589,00164.029
19. Okt. 2020589,50594,80584,60586,00586,00104.987
16. Okt. 2020585,00595,50583,10589,40589,40291.897
15. Okt. 2020574,50574,50563,70566,70566,70174.113
14. Okt. 2020589,90590,90577,90580,00580,00118.846
13. Okt. 2020587,80593,00582,50589,20589,20121.826
12. Okt. 2020582,70590,50581,10589,40589,40153.353
09. Okt. 2020577,70582,80575,60581,80581,80115.640
08. Okt. 2020585,70588,00573,30576,50576,50146.010
07. Okt. 2020580,90586,20576,60583,00583,00134.996
06. Okt. 2020584,10585,50575,40581,40581,40101.093
05. Okt. 2020582,00586,60580,50583,30583,30115.011
02. Okt. 2020571,60577,80569,30577,80577,80150.437
01. Okt. 2020576,20584,80572,20582,60582,60152.900
30. Sept. 2020571,00576,80567,60567,60567,60217.100
29. Sept. 2020571,40578,00569,50576,60576,60118.637
28. Sept. 2020572,90576,10568,90574,40574,40198.013
25. Sept. 2020570,70575,00556,50566,00566,00186.372
24. Sept. 2020568,00575,30565,00569,60569,60177.979
23. Sept. 2020578,50583,10575,10577,70577,70133.623
22. Sept. 2020579,50586,40568,30568,30568,30199.990
21. Sept. 2020584,90586,50568,50576,80576,80282.697
18. Sept. 2020------
17. Sept. 2020589,40597,20585,00596,50596,50182.778
16. Sept. 2020589,90602,80589,50600,00600,00310.963
15. Sept. 2020578,00591,40577,00589,20589,20212.793
14. Sept. 2020577,00579,20572,70577,00577,00142.175
11. Sept. 2020560,40576,00558,40570,60570,60193.782
10. Sept. 2020553,30563,10551,20559,40559,40126.648
09. Sept. 2020551,90559,30550,30552,60552,60145.910
08. Sept. 2020562,40563,50547,60555,00555,00174.956
07. Sept. 2020558,60567,40556,90561,00561,00142.494
04. Sept. 2020548,90565,70544,70555,00555,00237.088
03. Sept. 2020558,80571,30552,10555,30555,30263.207
02. Sept. 2020531,00553,00530,70553,00553,00336.862
01. Sept. 2020516,70525,50512,40525,00525,00202.041
31. Aug. 2020518,00525,60512,60514,60514,60137.728
28. Aug. 2020519,90521,20515,00516,30516,30145.761
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...