Deutsche Märkte geschlossen

Kering SA (KER.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
569,60-8,10 (-1,40%)
Börsenschluss: 5:38PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
09. Juni 2020523,90529,70513,60525,00520,31283.852
08. Juni 2020531,10531,50518,50521,30516,65274.323
05. Juni 2020511,90537,70510,30536,10531,31430.263
04. Juni 2020503,60508,60497,15507,40502,87255.944
03. Juni 2020492,20505,50491,10504,20499,70275.687
02. Juni 2020481,75489,15480,30487,75483,40216.597
01. Juni 2020480,00481,05469,65476,40472,15146.213
29. Mai 2020477,10480,05468,95469,60465,41331.268
28. Mai 2020473,95483,60468,70480,95476,66254.314
27. Mai 2020450,40470,30446,45467,60463,42360.035
26. Mai 2020438,55449,70436,70448,60444,59282.419
25. Mai 2020428,00431,95420,65431,95428,09134.609
22. Mai 2020424,00430,15421,70422,90419,12204.238
21. Mai 2020431,00438,65428,00433,25429,38135.124
20. Mai 2020437,85441,20429,55436,05432,16209.242
19. Mai 2020435,00443,60430,05440,05436,12389.003
18. Mai 2020415,70432,40415,70429,80425,96230.964
15. Mai 2020418,10422,85408,55411,35407,68210.382
14. Mai 2020420,00425,50405,10415,35411,64214.750
13. Mai 2020431,40433,05420,10422,30418,53260.842
12. Mai 2020438,10443,25432,25435,95432,06178.244
11. Mai 2020448,80452,25435,85439,25435,33159.391
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen