415,225€
1,21%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 405,90 | 418,50 | 405,80 | 415,20 | 1,21% | 166,00 |
| 29.01.2025 | 408,15 | 410,25 | 408,15 | 410,25 | 1,60% | 19,00 |
| 28.01.2025 | 396,30 | 403,80 | 396,30 | 403,80 | 3,83% | 18,00 |
| 27.01.2025 | 393,15 | 393,15 | 385,50 | 388,90 | -1,79% | 22,00 |
| 24.01.2025 | 412,00 | 412,00 | 396,00 | 396,00 | -7,46% | 132,00 |
| 23.01.2025 | 427,90 | 427,90 | 427,90 | 427,90 | 0,75% | 1,00 |
| 22.01.2025 | 436,75 | 437,65 | 421,55 | 424,70 | -1,24% | - |
| 21.01.2025 | 437,10 | 437,10 | 430,05 | 430,05 | -0,81% | 14,00 |
| 20.01.2025 | 435,10 | 435,10 | 429,10 | 433,55 | 0,56% | 37,00 |
| 17.01.2025 | 424,75 | 431,15 | 424,75 | 431,15 | 3,98% | 51,00 |
| 16.01.2025 | 419,10 | 419,10 | 414,65 | 414,65 | -1,13% | 2,00 |
| 15.01.2025 | 406,10 | 419,40 | 404,05 | 419,40 | 1,80% | 71,00 |
| 14.01.2025 | 412,20 | 412,20 | 412,00 | 412,00 | 0,97% | 48,00 |
| 13.01.2025 | 410,00 | 410,00 | 399,10 | 408,05 | 3,13% | 169,00 |
| 10.01.2025 | 398,00 | 399,95 | 395,65 | 395,65 | -0,04% | 89,00 |
| 09.01.2025 | 395,80 | 395,80 | 395,80 | 395,80 | 0,60% | 10,00 |
| 08.01.2025 | 389,60 | 393,45 | 389,60 | 393,45 | -0,67% | 13,00 |
| 07.01.2025 | 400,35 | 400,35 | 396,10 | 396,10 | 0,52% | 2,00 |
| 06.01.2025 | 389,80 | 395,50 | 389,80 | 394,05 | 2,99% | 18,00 |
| 03.01.2025 | 386,90 | 386,90 | 382,60 | 382,60 | -0,09% | 12,00 |
| 02.01.2025 | 377,05 | 382,95 | 376,95 | 382,95 | 1,90% | 71,00 |
| 30.12.2024 | 380,63 | 380,63 | 375,45 | 375,83 | -4,13% | - |
| 27.12.2024 | 392,00 | 392,00 | 392,00 | 392,00 | -0,38% | 24,00 |
| 23.12.2024 | 380,90 | 393,50 | 380,90 | 393,50 | 3,78% | 56,00 |
| 20.12.2024 | 369,30 | 379,15 | 369,30 | 379,15 | -1,77% | 42,00 |
| 19.12.2024 | 384,30 | 389,80 | 383,90 | 386,00 | -1,25% | 78,00 |
| 18.12.2024 | 396,05 | 396,05 | 390,90 | 390,90 | -1,72% | 23,00 |
| 17.12.2024 | 392,05 | 397,75 | 387,85 | 397,75 | -0,36% | 25,00 |
| 16.12.2024 | 423,95 | 423,95 | 394,80 | 399,20 | -3,04% | 127,00 |
| 13.12.2024 | 428,15 | 428,15 | 408,80 | 411,70 | 12,49% | 106,00 |
| 12.12.2024 | 376,85 | 376,85 | 366,00 | 366,00 | -3,53% | 20,00 |
| 11.12.2024 | 379,40 | 379,40 | 379,40 | 379,40 | 3,58% | 15,00 |
| 10.12.2024 | 376,05 | 378,35 | 364,95 | 366,30 | -1,93% | - |
| 09.12.2024 | 357,70 | 373,50 | 357,70 | 373,50 | 6,23% | 3,00 |
| 06.12.2024 | 351,80 | 354,60 | 351,30 | 351,60 | -0,96% | 19,00 |
| 05.12.2024 | 355,00 | 355,00 | 355,00 | 355,00 | -2,20% | 5,00 |
| 04.12.2024 | 363,05 | 363,05 | 363,00 | 363,00 | 0,29% | 24,00 |
| 03.12.2024 | 359,10 | 361,95 | 359,10 | 361,95 | -0,75% | 11,00 |
| 02.12.2024 | 367,95 | 367,95 | 364,70 | 364,70 | -0,49% | 4,00 |
| 29.11.2024 | 369,10 | 369,15 | 366,50 | 366,50 | -0,20% | 21,00 |
| 28.11.2024 | 366,90 | 367,45 | 366,45 | 367,25 | -0,73% | - |
| 27.11.2024 | 364,70 | 369,95 | 358,00 | 369,95 | 0,26% | 217,00 |
| 26.11.2024 | 368,05 | 370,45 | 367,80 | 369,00 | -0,75% | 30,00 |
| 25.11.2024 | 351,65 | 371,80 | 351,65 | 371,80 | 10,00% | 57,00 |
| 22.11.2024 | 338,00 | 338,00 | 338,00 | 338,00 | 4,61% | 6,00 |
| 21.11.2024 | 323,10 | 323,10 | 323,10 | 323,10 | 1,86% | 3,00 |
| 20.11.2024 | 305,95 | 317,20 | 305,95 | 317,20 | 3,78% | 52,00 |
| 19.11.2024 | 301,13 | 305,65 | 295,98 | 305,65 | 2,86% | - |
| 18.11.2024 | 297,15 | 297,15 | 297,15 | 297,15 | -1,44% | 1,00 |
| 15.11.2024 | 305,50 | 305,50 | 301,50 | 301,50 | -1,80% | 87,00 |
| 14.11.2024 | 309,13 | 311,98 | 305,90 | 307,02 | -0,93% | - |
| 13.11.2024 | 311,85 | 311,85 | 307,50 | 309,90 | -1,42% | 68,00 |
| 12.11.2024 | 308,65 | 314,35 | 308,65 | 314,35 | -0,49% | 14,00 |
| 11.11.2024 | 311,15 | 316,00 | 311,15 | 315,90 | 2,55% | 31,00 |
| 08.11.2024 | 308,05 | 308,05 | 308,05 | 308,05 | 1,77% | 13,00 |
| 07.11.2024 | 299,70 | 302,70 | 299,70 | 302,70 | 2,71% | 7,00 |
| 06.11.2024 | 311,35 | 311,35 | 294,70 | 294,70 | -3,19% | 23,00 |
| 05.11.2024 | 303,30 | 304,65 | 294,20 | 304,40 | 1,11% | - |
| 04.11.2024 | 294,55 | 301,05 | 294,55 | 301,05 | 2,52% | 18,00 |
| 01.11.2024 | 294,50 | 294,50 | 292,90 | 293,65 | -0,49% | 31,00 |
| 31.10.2024 | 295,65 | 295,65 | 295,05 | 295,10 | -0,19% | 21,00 |
| 30.10.2024 | 288,83 | 303,17 | 286,30 | 295,65 | -0,94% | - |
| 29.10.2024 | 298,45 | 298,45 | 298,45 | 298,45 | -0,42% | 45,00 |
| 28.10.2024 | 302,48 | 307,45 | 299,63 | 299,70 | -0,61% | - |
| 25.10.2024 | 302,45 | 306,10 | 300,40 | 301,52 | -0,65% | - |
| 24.10.2024 | 300,75 | 303,55 | 300,75 | 303,50 | 0,56% | 63,00 |
| 23.10.2024 | 313,10 | 313,10 | 301,80 | 301,80 | -1,92% | 54,00 |
| 22.10.2024 | 307,70 | 307,70 | 307,70 | 307,70 | -6,69% | 10,00 |
| 21.10.2024 | 329,75 | 329,75 | 329,75 | 329,75 | 2,34% | 10,00 |
| 18.10.2024 | 322,20 | 322,20 | 322,20 | 322,20 | 0,48% | 2,00 |
| 17.10.2024 | 322,45 | 322,45 | 320,65 | 320,65 | -0,71% | 25,00 |
| 16.10.2024 | 306,30 | 323,90 | 306,30 | 322,95 | 6,87% | 273,00 |
| 15.10.2024 | 306,05 | 306,05 | 302,20 | 302,20 | 0,00% | 2,00 |
| 14.10.2024 | 302,20 | 302,20 | 302,20 | 302,20 | 0,19% | 4,00 |
| 11.10.2024 | 290,88 | 305,02 | 289,15 | 301,63 | 5,22% | - |
| 10.10.2024 | 286,70 | 286,70 | 286,60 | 286,65 | 1,20% | 94,00 |
| 09.10.2024 | 283,25 | 283,25 | 283,25 | 283,25 | -3,53% | 1,00 |
| 08.10.2024 | 297,83 | 298,70 | 291,85 | 293,60 | -3,45% | - |
| 07.10.2024 | 304,10 | 304,10 | 304,10 | 304,10 | -2,41% | 1,00 |
| 04.10.2024 | 304,70 | 311,60 | 304,70 | 311,60 | 4,09% | 67,00 |
| 03.10.2024 | 299,35 | 299,35 | 299,35 | 299,35 | -2,22% | 8,00 |
| 02.10.2024 | 299,10 | 306,15 | 299,10 | 306,15 | 1,51% | 4,00 |
| 01.10.2024 | 301,60 | 301,60 | 301,60 | 301,60 | -0,07% | 1,00 |
| 30.09.2024 | 301,80 | 301,80 | 301,80 | 301,80 | -0,67% | 15,00 |
| 27.09.2024 | 304,70 | 309,67 | 302,42 | 303,83 | 0,14% | - |
| 26.09.2024 | 303,40 | 303,40 | 303,40 | 303,40 | -1,76% | 43,00 |
| 25.09.2024 | 308,90 | 308,90 | 308,85 | 308,85 | -0,05% | 100,00 |
| 24.09.2024 | 309,00 | 309,00 | 309,00 | 309,00 | -0,58% | 17,00 |
| 23.09.2024 | 310,80 | 310,80 | 310,80 | 310,80 | -0,69% | 35,00 |
| 20.09.2024 | 312,95 | 312,95 | 312,95 | 312,95 | 0,53% | 8,00 |
| 19.09.2024 | 301,15 | 314,00 | 301,15 | 311,30 | 1,19% | 66,00 |
| 18.09.2024 | 296,10 | 307,65 | 292,60 | 307,65 | 3,19% | 35,00 |
| 17.09.2024 | 295,40 | 301,60 | 295,40 | 298,15 | 0,59% | 52,00 |
| 16.09.2024 | 289,05 | 302,10 | 287,00 | 296,40 | 3,10% | 242,00 |
| 13.09.2024 | 273,05 | 287,50 | 273,05 | 287,50 | 23,82% | 235,00 |
| 12.09.2024 | 224,70 | 233,65 | 219,70 | 232,20 | 3,29% | - |
| 11.09.2024 | 220,02 | 225,70 | 217,13 | 224,80 | 1,85% | - |
| 10.09.2024 | 218,33 | 221,98 | 215,55 | 220,73 | 0,75% | - |
| 09.09.2024 | 224,55 | 227,33 | 219,02 | 219,08 | -2,29% | - |
| 06.09.2024 | 224,85 | 237,73 | 223,00 | 224,20 | -0,21% | - |