Deutsche Märkte geschlossen

Kering SA (KER.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
549,40-6,60 (-1,19%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
27. Aug. 2020521,00523,10517,00521,10521,10151.839
26. Aug. 2020508,30521,20506,00521,20521,20159.638
25. Aug. 2020506,00514,50504,10510,10510,10157.510
24. Aug. 2020500,00506,10498,40505,60505,60118.423
21. Aug. 2020495,60497,80487,90495,50495,50135.508
20. Aug. 2020494,25498,80491,40494,15494,15119.144
19. Aug. 2020499,80501,40495,85499,80499,8092.112
18. Aug. 2020496,60506,80493,70499,80499,80105.414
17. Aug. 2020496,05502,00495,60499,15499,1570.604
14. Aug. 2020505,90505,90491,75496,60496,60139.553
13. Aug. 2020502,00511,10502,00506,70506,70102.946
12. Aug. 2020492,70506,50491,65503,70503,70151.630
11. Aug. 2020485,80499,45485,00494,65494,65159.222
10. Aug. 2020487,95490,70479,20482,10482,10122.887
07. Aug. 2020480,45488,75477,20485,35485,35104.064
06. Aug. 2020489,65495,60482,90483,05483,05144.065
05. Aug. 2020490,55495,15489,05491,75491,75123.750
04. Aug. 2020492,00494,30480,40486,55486,55142.738
03. Aug. 2020482,75494,10474,60489,70489,70183.278
31. Juli 2020492,15495,85481,65481,75481,75284.516
30. Juli 2020500,10501,20481,25492,60492,60281.708
29. Juli 2020509,80512,00501,50502,40502,40246.987
28. Juli 2020487,50495,00483,20483,20483,20243.541
27. Juli 2020493,15500,00491,15496,75496,75187.612
24. Juli 2020496,50499,00488,05495,00495,00186.478
23. Juli 2020508,30509,80500,50503,30503,30147.935
22. Juli 2020521,50521,50502,20506,00506,00191.467
21. Juli 2020520,00527,40519,30521,50521,50140.684
20. Juli 2020------
17. Juli 2020517,50517,90511,80515,40515,40168.915
16. Juli 2020518,50519,40509,30517,00517,00145.362
15. Juli 2020510,80525,80509,60523,70523,70234.837
14. Juli 2020505,00506,60496,50506,50506,50161.249
13. Juli 2020505,00513,60504,30511,90511,90140.802
10. Juli 2020492,60500,40491,15499,75499,75141.513
09. Juli 2020496,85504,60493,15498,40498,40185.062
08. Juli 2020495,10498,80491,40491,90491,90112.268
07. Juli 2020498,80501,30495,80498,80498,80126.607
06. Juli 2020504,70507,40499,10499,95499,95187.877
03. Juli 2020495,80498,50490,70494,80494,80107.744
02. Juli 2020485,85497,25484,35492,40492,40235.825
01. Juli 2020485,00485,40469,85481,00481,00157.774
30. Juni 2020485,00487,30479,00484,25484,25181.726
29. Juni 2020475,55486,50473,80481,25481,25185.748
26. Juni 2020478,40491,55477,00477,00477,00218.930
25. Juni 2020473,70477,50464,05474,90474,90206.717
24. Juni 2020493,20496,50474,60474,60474,60291.612
23. Juni 2020498,00502,90492,90497,60497,60309.953
23. Juni 20204.5 Dividende
22. Juni 2020503,00513,20498,20504,00499,50185.309
19. Juni 2020515,10518,80508,90509,90505,35504.616
18. Juni 2020506,50514,90502,40510,00505,45252.439
17. Juni 2020498,05510,90496,90507,00502,47238.230
16. Juni 2020491,00502,30484,50495,15490,73271.030
15. Juni 2020473,55483,45466,45480,50476,21222.703
12. Juni 2020482,00499,65477,00487,35483,00242.814
11. Juni 2020511,30513,30487,00487,00482,65336.802
10. Juni 2020528,90534,50519,80522,00517,34202.582
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...