174,640€
-0,81%
Echtzeit-Aktienkurs RH
Bid:
Ask:
Aktienkurse zur RH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 174,28 | 175,64 | 174,16 | 174,63 | -0,52% | 7,00 |
| 03.07.2025 | 174,20 | 177,42 | 173,68 | 175,54 | 0,06% | 205,00 |
| 02.07.2025 | 170,32 | 178,82 | 170,32 | 175,44 | 2,05% | 400,00 |
| 01.07.2025 | 161,04 | 171,92 | 159,04 | 171,92 | 6,08% | 38,00 |
| 30.06.2025 | 164,68 | 164,68 | 162,04 | 162,06 | -0,01% | 324,00 |
| 27.06.2025 | 167,40 | 167,78 | 162,08 | 162,08 | -0,87% | 134,00 |
| 26.06.2025 | 161,96 | 165,50 | 161,96 | 163,50 | 3,04% | 527,00 |
| 25.06.2025 | 158,68 | 158,68 | 158,68 | 158,68 | 0,10% | 20,00 |
| 24.06.2025 | 165,44 | 165,44 | 158,52 | 158,52 | -0,80% | 292,00 |
| 23.06.2025 | 162,80 | 164,44 | 157,40 | 159,80 | -4,96% | 203,00 |
| 20.06.2025 | 165,96 | 168,14 | 165,30 | 168,14 | 1,57% | 106,00 |
| 19.06.2025 | 165,38 | 165,54 | 165,38 | 165,54 | -1,79% | 9,00 |
| 18.06.2025 | 157,68 | 169,32 | 157,68 | 168,56 | 3,16% | 124,00 |
| 17.06.2025 | 161,62 | 163,40 | 161,62 | 163,40 | -1,93% | 149,00 |
| 16.06.2025 | 163,00 | 166,62 | 162,94 | 166,62 | 0,37% | 91,00 |
| 13.06.2025 | 179,02 | 191,66 | 166,00 | 166,00 | 7,71% | 1.335,00 |
| 12.06.2025 | 154,38 | 154,38 | 153,36 | 154,12 | -5,51% | 94,00 |
| 11.06.2025 | 165,80 | 166,72 | 163,10 | 163,10 | -1,56% | 115,00 |
| 10.06.2025 | 162,08 | 166,80 | 162,08 | 165,68 | 2,27% | 641,00 |
| 09.06.2025 | 161,64 | 162,24 | 161,64 | 162,00 | 1,98% | 91,00 |
| 06.06.2025 | 156,72 | 158,86 | 156,72 | 158,86 | 1,78% | 39,00 |
| 05.06.2025 | 157,28 | 157,28 | 156,08 | 156,08 | -0,56% | 76,00 |
| 04.06.2025 | 156,00 | 156,96 | 155,56 | 156,96 | 0,99% | 81,00 |
| 03.06.2025 | 147,26 | 155,42 | 147,26 | 155,42 | 5,63% | 148,00 |
| 02.06.2025 | 158,40 | 158,56 | 147,14 | 147,14 | -6,78% | 65,00 |
| 30.05.2025 | 163,34 | 163,34 | 157,20 | 157,84 | -2,31% | 149,00 |
| 29.05.2025 | 161,58 | 161,58 | 161,58 | 161,58 | -0,80% | 60,00 |
| 28.05.2025 | 167,81 | 169,00 | 162,88 | 162,88 | -1,95% | - |
| 27.05.2025 | 164,74 | 166,12 | 164,74 | 166,12 | 0,65% | 238,00 |
| 26.05.2025 | 164,16 | 165,04 | 162,56 | 165,04 | 1,34% | 9,00 |
| 23.05.2025 | 162,46 | 164,02 | 161,86 | 162,86 | -2,47% | 179,00 |
| 22.05.2025 | 173,50 | 174,76 | 166,98 | 166,98 | -3,75% | 155,00 |
| 21.05.2025 | 183,04 | 183,04 | 171,68 | 173,48 | -8,01% | 75,00 |
| 20.05.2025 | 179,76 | 188,58 | 179,76 | 188,58 | 5,79% | 186,00 |
| 19.05.2025 | 180,38 | 180,38 | 178,26 | 178,26 | -5,29% | 12,00 |
| 16.05.2025 | 196,06 | 196,08 | 188,22 | 188,22 | -1,03% | 84,00 |
| 15.05.2025 | 193,02 | 193,02 | 190,18 | 190,18 | -4,29% | 26,00 |
| 14.05.2025 | 199,58 | 202,65 | 198,70 | 198,70 | -3,07% | 72,00 |
| 13.05.2025 | 205,25 | 206,80 | 203,35 | 205,00 | 0,42% | 69,00 |
| 12.05.2025 | 180,00 | 207,80 | 180,00 | 204,15 | 17,19% | 226,00 |
| 09.05.2025 | 174,20 | 174,20 | 174,20 | 174,20 | -0,72% | 1,00 |
| 08.05.2025 | 167,74 | 175,46 | 167,16 | 175,46 | 6,24% | 75,00 |
| 07.05.2025 | 166,00 | 166,00 | 162,06 | 165,16 | 4,39% | 89,00 |
| 06.05.2025 | 162,82 | 162,82 | 158,22 | 158,22 | -3,90% | 406,00 |
| 05.05.2025 | 171,50 | 171,50 | 164,64 | 164,64 | -7,30% | 749,00 |
| 02.05.2025 | 163,66 | 177,60 | 163,10 | 177,60 | 10,81% | 90,00 |
| 30.04.2025 | 161,28 | 161,28 | 155,10 | 160,28 | 0,30% | 490,00 |
| 29.04.2025 | 162,68 | 162,72 | 159,80 | 159,80 | 0,35% | 276,00 |
| 28.04.2025 | 161,82 | 161,82 | 159,24 | 159,24 | -2,19% | 5,00 |
| 25.04.2025 | 164,32 | 164,32 | 161,44 | 162,80 | 0,68% | 119,00 |
| 24.04.2025 | 154,64 | 161,72 | 152,32 | 161,70 | 4,07% | 595,00 |
| 23.04.2025 | 157,00 | 170,06 | 155,38 | 155,38 | 3,45% | 358,00 |
| 22.04.2025 | 136,16 | 150,92 | 136,16 | 150,20 | 11,08% | 123,00 |
| 17.04.2025 | 135,82 | 136,38 | 134,90 | 135,22 | -1,90% | 292,00 |
| 16.04.2025 | 139,18 | 139,18 | 137,84 | 137,84 | -3,03% | 15,00 |
| 15.04.2025 | 145,26 | 145,26 | 142,14 | 142,14 | 0,81% | 126,00 |
| 14.04.2025 | 144,42 | 147,12 | 141,00 | 141,00 | -1,76% | 118,00 |
| 11.04.2025 | 153,66 | 153,66 | 139,42 | 143,52 | -6,11% | 350,00 |
| 10.04.2025 | 172,80 | 172,80 | 148,94 | 152,86 | -12,83% | 392,00 |
| 09.04.2025 | 131,40 | 175,36 | 131,04 | 175,36 | 32,51% | 956,00 |
| 08.04.2025 | 154,32 | 161,34 | 132,34 | 132,34 | -11,57% | 539,00 |
| 07.04.2025 | 134,00 | 155,36 | 129,00 | 149,66 | 10,71% | 432,00 |
| 04.04.2025 | 135,56 | 139,10 | 114,46 | 135,18 | -3,18% | 1.099,00 |
| 03.04.2025 | 167,78 | 172,00 | 127,00 | 139,62 | -36,17% | 713,00 |
| 02.04.2025 | 220,25 | 220,25 | 218,75 | 218,75 | -1,09% | 68,00 |
| 01.04.2025 | 216,75 | 221,15 | 210,00 | 221,15 | 4,64% | 483,00 |
| 31.03.2025 | 215,60 | 216,05 | 211,35 | 211,35 | -1,31% | 51,00 |
| 28.03.2025 | 226,70 | 226,70 | 214,15 | 214,15 | -4,99% | 99,00 |
| 27.03.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -0,92% | 48,00 |
| 26.03.2025 | 233,50 | 233,70 | 227,50 | 227,50 | -2,57% | 127,00 |
| 25.03.2025 | 239,25 | 239,25 | 233,50 | 233,50 | -2,30% | 3,00 |
| 24.03.2025 | 227,25 | 239,70 | 227,25 | 239,00 | 11,97% | 1.010,00 |
| 21.03.2025 | 216,75 | 216,75 | 212,30 | 213,45 | -3,31% | 126,00 |
| 20.03.2025 | 212,25 | 220,75 | 211,30 | 220,75 | 2,79% | 173,00 |
| 19.03.2025 | 204,45 | 214,75 | 204,45 | 214,75 | 7,08% | 59,00 |
| 18.03.2025 | 204,55 | 206,00 | 200,55 | 200,55 | -2,17% | 91,00 |
| 17.03.2025 | 206,65 | 206,70 | 205,00 | 205,00 | 0,81% | 6,00 |
| 14.03.2025 | 203,35 | 203,35 | 203,35 | 203,35 | 2,70% | 50,00 |
| 13.03.2025 | 220,70 | 220,70 | 198,00 | 198,00 | -9,11% | 361,00 |
| 12.03.2025 | 211,65 | 220,65 | 211,65 | 217,85 | 2,09% | 111,00 |
| 11.03.2025 | 215,40 | 218,40 | 208,50 | 213,40 | -0,67% | 610,00 |
| 10.03.2025 | 240,85 | 240,85 | 212,90 | 214,85 | -12,34% | 212,00 |
| 07.03.2025 | 260,65 | 260,65 | 245,10 | 245,10 | -6,88% | 26,00 |
| 06.03.2025 | 263,75 | 263,75 | 263,20 | 263,20 | -3,92% | 55,00 |
| 05.03.2025 | 276,60 | 276,60 | 273,95 | 273,95 | -2,04% | 80,00 |
| 04.03.2025 | 291,20 | 291,20 | 275,00 | 279,65 | -9,79% | 102,00 |
| 03.03.2025 | 311,00 | 311,00 | 310,00 | 310,00 | 0,44% | 4,00 |
| 28.02.2025 | 314,80 | 314,80 | 308,65 | 308,65 | -4,90% | 78,00 |
| 27.02.2025 | 324,55 | 324,55 | 324,55 | 324,55 | -3,62% | 1,00 |
| 26.02.2025 | 332,00 | 336,75 | 332,00 | 336,75 | 3,31% | 6,00 |
| 25.02.2025 | 332,05 | 332,45 | 325,95 | 325,95 | -0,84% | 12,00 |
| 24.02.2025 | 323,35 | 328,70 | 323,35 | 328,70 | 0,55% | 4,00 |
| 21.02.2025 | 347,05 | 349,35 | 326,90 | 326,90 | -10,16% | 65,00 |
| 20.02.2025 | 363,85 | 363,85 | 363,85 | 363,85 | -1,53% | 1,00 |
| 19.02.2025 | 370,50 | 370,50 | 369,50 | 369,50 | 0,50% | 44,00 |
| 18.02.2025 | 364,20 | 367,65 | 364,20 | 367,65 | 0,98% | 15,00 |
| 17.02.2025 | 366,75 | 366,75 | 364,10 | 364,10 | 0,26% | 3,00 |
| 14.02.2025 | 364,40 | 364,90 | 363,15 | 363,15 | -0,91% | 25,00 |
| 13.02.2025 | 357,55 | 366,50 | 357,55 | 366,50 | 2,35% | 44,00 |
| 12.02.2025 | 368,20 | 368,20 | 354,80 | 358,10 | -2,04% | 46,00 |