Deutsche Märkte schließen in 12 Minuten

Kering SA (KER.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
603,10-0,90 (-0,15%)
Ab 5:02PM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 2020606,80607,20601,60603,10603,1047.832
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
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...