70,670€
-0,07%
Echtzeit-Aktienkurs PVH Corp.
Bid:
Ask:
Aktienkurse zur PVH Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 70,76 | 70,88 | 70,66 | 70,69 | -0,04% | - |
| 01.04.2025 | 68,87 | 71,56 | 68,00 | 70,72 | 18,16% | 20,00 |
| 31.03.2025 | 59,40 | 60,39 | 58,19 | 59,85 | 0,37% | 17,00 |
| 28.03.2025 | 61,74 | 61,75 | 58,88 | 59,63 | -3,29% | - |
| 27.03.2025 | 62,17 | 62,48 | 61,06 | 61,66 | -0,95% | - |
| 26.03.2025 | 64,05 | 64,05 | 60,68 | 62,25 | 0,53% | - |
| 25.03.2025 | 64,05 | 64,23 | 61,37 | 61,92 | -3,49% | - |
| 24.03.2025 | 59,92 | 64,31 | 59,92 | 64,16 | 6,56% | - |
| 21.03.2025 | 59,74 | 60,95 | 58,44 | 60,21 | 0,72% | - |
| 20.03.2025 | 59,86 | 61,46 | 58,97 | 59,78 | -0,03% | - |
| 19.03.2025 | 59,28 | 61,14 | 58,72 | 59,80 | 0,78% | - |
| 18.03.2025 | 59,72 | 60,54 | 59,05 | 59,34 | -0,84% | - |
| 17.03.2025 | 58,43 | 60,22 | 58,30 | 59,84 | 1,75% | - |
| 14.03.2025 | 58,97 | 59,78 | 57,86 | 58,81 | -0,27% | - |
| 13.03.2025 | 60,91 | 61,97 | 58,80 | 58,97 | -3,20% | - |
| 12.03.2025 | 61,86 | 63,35 | 59,84 | 60,92 | -1,30% | - |
| 11.03.2025 | 64,67 | 64,78 | 61,11 | 61,72 | -4,59% | - |
| 10.03.2025 | 66,89 | 70,32 | 64,36 | 64,69 | -3,53% | - |
| 07.03.2025 | 67,14 | 67,23 | 64,33 | 67,06 | -0,07% | - |
| 06.03.2025 | 65,90 | 68,20 | 64,89 | 67,11 | 1,68% | - |
| 05.03.2025 | 66,21 | 66,96 | 64,48 | 66,00 | -0,26% | - |
| 04.03.2025 | 68,33 | 68,33 | 65,40 | 66,17 | -2,56% | - |
| 03.03.2025 | 72,15 | 73,07 | 67,75 | 67,91 | -5,75% | - |
| 28.02.2025 | 72,03 | 73,32 | 71,66 | 72,05 | 0,17% | - |
| 27.02.2025 | 74,69 | 75,23 | 71,77 | 71,93 | -3,63% | - |
| 26.02.2025 | 73,06 | 75,34 | 73,06 | 74,64 | 2,08% | - |
| 25.02.2025 | 75,04 | 75,09 | 72,73 | 73,12 | -2,55% | - |
| 24.02.2025 | 75,22 | 76,24 | 73,93 | 75,03 | -0,32% | - |
| 21.02.2025 | 74,91 | 76,61 | 74,69 | 75,27 | 0,36% | - |
| 20.02.2025 | 76,00 | 76,03 | 73,51 | 75,00 | -1,29% | - |
| 19.02.2025 | 76,41 | 76,70 | 74,85 | 75,98 | -0,69% | - |
| 18.02.2025 | 74,39 | 76,74 | 74,31 | 76,51 | 2,84% | - |
| 17.02.2025 | 74,05 | 74,46 | 74,05 | 74,40 | 0,40% | - |
| 14.02.2025 | 74,22 | 74,92 | 73,66 | 74,10 | 0,18% | - |
| 13.02.2025 | 74,83 | 75,90 | 73,93 | 73,97 | -1,04% | - |
| 12.02.2025 | 74,81 | 75,84 | 74,33 | 74,75 | -1,50% | - |
| 11.02.2025 | 75,60 | 76,88 | 74,16 | 75,89 | 1,09% | - |
| 10.02.2025 | 76,33 | 77,09 | 74,09 | 75,07 | -1,70% | - |
| 07.02.2025 | 76,19 | 77,83 | 75,44 | 76,37 | 0,33% | - |
| 06.02.2025 | 75,90 | 78,90 | 75,90 | 76,12 | -0,28% | 25,00 |
| 05.02.2025 | 79,28 | 79,97 | 76,31 | 76,33 | -3,65% | - |
| 04.02.2025 | 80,95 | 80,95 | 76,12 | 79,22 | -1,96% | 200,00 |
| 03.02.2025 | 85,43 | 86,61 | 80,45 | 80,80 | -6,60% | 50,00 |
| 31.01.2025 | 89,52 | 90,05 | 86,11 | 86,51 | -3,16% | - |
| 30.01.2025 | 87,56 | 89,75 | 87,56 | 89,33 | 1,19% | - |
| 29.01.2025 | 87,30 | 89,10 | 87,08 | 88,28 | 0,36% | - |
| 28.01.2025 | 86,21 | 88,75 | 86,21 | 87,96 | 1,97% | - |
| 27.01.2025 | 86,17 | 87,53 | 84,85 | 86,26 | 0,35% | - |
| 24.01.2025 | 92,49 | 92,49 | 85,68 | 85,96 | -6,93% | - |
| 23.01.2025 | 92,43 | 93,26 | 90,09 | 92,36 | -0,21% | - |
| 22.01.2025 | 92,39 | 92,83 | 91,09 | 92,55 | -0,19% | - |
| 21.01.2025 | 89,42 | 92,74 | 89,42 | 92,73 | 3,71% | - |
| 20.01.2025 | 89,80 | 90,12 | 89,25 | 89,41 | -1,01% | 25,00 |
| 17.01.2025 | 89,50 | 91,81 | 89,50 | 90,32 | 0,96% | - |
| 16.01.2025 | 96,23 | 97,42 | 86,16 | 89,46 | -7,09% | - |
| 15.01.2025 | 95,72 | 98,62 | 95,72 | 96,29 | 0,49% | - |
| 14.01.2025 | 95,21 | 96,89 | 94,83 | 95,82 | 0,15% | - |
| 13.01.2025 | 98,49 | 98,49 | 94,54 | 95,68 | -1,94% | - |
| 10.01.2025 | 100,64 | 100,83 | 97,55 | 97,57 | -3,04% | - |
| 09.01.2025 | 100,60 | 100,80 | 100,44 | 100,63 | 0,18% | - |
| 08.01.2025 | 101,68 | 102,23 | 98,64 | 100,44 | -1,04% | - |
| 07.01.2025 | 103,75 | 105,33 | 101,50 | 101,50 | -2,15% | - |
| 06.01.2025 | 102,30 | 105,73 | 101,50 | 103,73 | 1,42% | - |
| 03.01.2025 | 101,83 | 103,40 | 100,58 | 102,28 | 0,02% | - |
| 02.01.2025 | 102,78 | 105,50 | 100,69 | 102,25 | -0,10% | - |
| 30.12.2024 | 103,08 | 103,08 | 102,30 | 102,35 | -0,70% | - |
| 27.12.2024 | 104,10 | 104,18 | 102,83 | 103,08 | -0,19% | - |
| 23.12.2024 | 103,03 | 103,93 | 102,33 | 103,28 | -0,02% | - |
| 20.12.2024 | 101,25 | 104,48 | 98,73 | 103,30 | 3,30% | - |
| 19.12.2024 | 102,83 | 103,28 | 99,42 | 100,00 | -2,75% | - |
| 18.12.2024 | 104,70 | 106,43 | 102,33 | 102,83 | -1,77% | - |
| 17.12.2024 | 103,30 | 105,23 | 102,80 | 104,68 | 1,33% | - |
| 16.12.2024 | 103,10 | 105,83 | 103,10 | 103,30 | 0,68% | - |
| 13.12.2024 | 102,13 | 104,05 | 102,05 | 102,60 | 0,17% | - |
| 12.12.2024 | 104,58 | 104,73 | 102,35 | 102,43 | -2,10% | - |
| 11.12.2024 | 103,80 | 105,50 | 103,73 | 104,63 | 0,87% | - |
| 10.12.2024 | 102,40 | 104,60 | 101,55 | 103,73 | 1,32% | - |
| 09.12.2024 | 101,28 | 105,70 | 101,28 | 102,38 | 0,99% | - |
| 06.12.2024 | 102,83 | 104,60 | 100,50 | 101,38 | -1,46% | - |
| 05.12.2024 | 100,25 | 107,28 | 96,31 | 102,88 | 2,37% | - |
| 04.12.2024 | 106,60 | 108,63 | 98,24 | 100,50 | -5,73% | 35,00 |
| 03.12.2024 | 105,90 | 107,13 | 104,98 | 106,60 | 0,61% | - |
| 02.12.2024 | 102,43 | 107,28 | 101,90 | 105,95 | 3,29% | - |
| 29.11.2024 | 101,43 | 103,35 | 99,40 | 102,58 | 1,13% | - |
| 28.11.2024 | 101,45 | 101,90 | 101,33 | 101,43 | 0,25% | - |
| 27.11.2024 | 102,65 | 103,85 | 100,95 | 101,18 | -1,63% | - |
| 26.11.2024 | 102,63 | 103,25 | 100,90 | 102,85 | -0,02% | - |
| 25.11.2024 | 99,75 | 104,28 | 99,12 | 102,88 | 3,07% | - |
| 22.11.2024 | 97,08 | 100,42 | 95,73 | 99,81 | 2,82% | - |
| 21.11.2024 | 91,50 | 97,10 | 91,38 | 97,07 | 6,06% | - |
| 20.11.2024 | 93,12 | 93,71 | 91,01 | 91,52 | -1,89% | - |
| 19.11.2024 | 95,70 | 96,58 | 92,46 | 93,28 | -2,55% | - |
| 18.11.2024 | 97,46 | 97,48 | 94,61 | 95,72 | -1,87% | - |
| 15.11.2024 | 99,25 | 99,25 | 95,83 | 97,54 | -1,82% | - |
| 14.11.2024 | 97,68 | 99,35 | 97,08 | 99,35 | 1,68% | - |
| 13.11.2024 | 97,26 | 98,08 | 96,29 | 97,70 | 0,47% | - |
| 12.11.2024 | 96,66 | 97,24 | 95,17 | 97,24 | 0,61% | 2,00 |
| 11.11.2024 | 97,84 | 98,87 | 95,46 | 96,65 | -1,32% | - |
| 08.11.2024 | 98,18 | 98,43 | 95,33 | 97,94 | -0,58% | - |
| 07.11.2024 | 95,86 | 98,51 | 94,83 | 98,51 | 2,76% | - |