115,440€
2,25%
Echtzeit-Aktienkurs RH
Bid:
Ask:
Aktienkurse zur RH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 112,00 | 117,12 | 112,00 | 117,12 | 3,74% | 26,00 |
| 27.03.2026 | 115,22 | 115,22 | 112,90 | 112,90 | -3,41% | 68,00 |
| 26.03.2026 | 117,18 | 117,18 | 116,82 | 116,88 | -0,75% | 184,00 |
| 25.03.2026 | 115,56 | 117,76 | 115,56 | 117,76 | 5,69% | 35,00 |
| 24.03.2026 | 111,74 | 112,82 | 111,42 | 111,42 | -1,95% | 297,00 |
| 23.03.2026 | 109,58 | 118,00 | 109,58 | 113,64 | 2,93% | 222,00 |
| 20.03.2026 | 116,76 | 116,76 | 110,40 | 110,40 | -3,07% | 136,00 |
| 19.03.2026 | 113,90 | 113,90 | 113,90 | 113,90 | -4,45% | 13,00 |
| 18.03.2026 | 119,20 | 119,22 | 119,20 | 119,20 | 0,64% | 142,00 |
| 17.03.2026 | 114,45 | 118,44 | 112,93 | 118,44 | 3,95% | - |
| 16.03.2026 | 113,26 | 115,78 | 112,65 | 113,94 | -1,42% | - |
| 13.03.2026 | 113,90 | 115,58 | 113,90 | 115,58 | -3,75% | 89,00 |
| 12.03.2026 | 120,08 | 120,08 | 120,08 | 120,08 | -0,76% | 1,00 |
| 11.03.2026 | 123,62 | 125,55 | 119,59 | 121,00 | -0,56% | - |
| 10.03.2026 | 121,68 | 121,68 | 121,68 | 121,68 | 4,63% | 1,00 |
| 09.03.2026 | 124,72 | 124,72 | 115,90 | 116,30 | -6,80% | 216,00 |
| 06.03.2026 | 128,50 | 128,50 | 124,78 | 124,78 | -4,86% | 40,00 |
| 05.03.2026 | 131,16 | 131,16 | 131,16 | 131,16 | 0,04% | 1,00 |
| 04.03.2026 | 133,60 | 137,01 | 131,03 | 131,11 | -0,81% | - |
| 03.03.2026 | 133,38 | 133,38 | 130,26 | 132,18 | -6,90% | 56,00 |
| 02.03.2026 | 137,12 | 142,04 | 137,12 | 141,98 | -0,85% | 33,00 |
| 27.02.2026 | 145,30 | 145,30 | 143,20 | 143,20 | -11,44% | 34,00 |
| 26.02.2026 | 161,70 | 161,70 | 161,70 | 161,70 | 1,56% | 150,00 |
| 25.02.2026 | 160,02 | 160,02 | 159,22 | 159,22 | -2,49% | 93,00 |
| 24.02.2026 | 158,30 | 163,38 | 157,72 | 163,28 | -0,83% | 14,00 |
| 23.02.2026 | 178,04 | 178,04 | 164,64 | 164,64 | -2,81% | 13,00 |
| 20.02.2026 | 169,72 | 169,74 | 169,38 | 169,40 | -2,07% | 120,00 |
| 19.02.2026 | 172,98 | 172,98 | 172,98 | 172,98 | -3,96% | 26,00 |
| 18.02.2026 | 180,12 | 180,12 | 180,12 | 180,12 | 4,38% | 50,00 |
| 17.02.2026 | 172,69 | 175,52 | 163,09 | 172,57 | -0,36% | - |
| 16.02.2026 | 173,05 | 173,76 | 172,93 | 173,20 | 1,04% | - |
| 13.02.2026 | 164,34 | 173,63 | 162,04 | 171,41 | 3,33% | - |
| 12.02.2026 | 165,88 | 165,88 | 165,88 | 165,88 | -4,57% | 10,00 |
| 11.02.2026 | 173,82 | 173,82 | 173,82 | 173,82 | -2,45% | 1,00 |
| 10.02.2026 | 173,76 | 180,50 | 172,51 | 178,18 | -1,89% | - |
| 09.02.2026 | 181,62 | 181,62 | 181,62 | 181,62 | 3,79% | 1,00 |
| 06.02.2026 | 174,56 | 174,98 | 174,56 | 174,98 | 5,72% | 120,00 |
| 05.02.2026 | 175,20 | 175,48 | 161,83 | 165,52 | -5,09% | - |
| 04.02.2026 | 168,94 | 178,15 | 167,57 | 174,39 | 3,70% | - |
| 03.02.2026 | 168,16 | 168,16 | 168,16 | 168,16 | 0,88% | 219,00 |
| 02.02.2026 | 164,60 | 166,70 | 160,74 | 166,70 | -0,64% | 79,00 |
| 30.01.2026 | 165,52 | 167,78 | 165,52 | 167,78 | -2,02% | 247,00 |
| 29.01.2026 | 167,96 | 171,24 | 167,96 | 171,24 | 0,72% | 5,00 |
| 28.01.2026 | 172,40 | 178,68 | 170,02 | 170,02 | -0,36% | 24,00 |
| 27.01.2026 | 187,20 | 187,20 | 170,64 | 170,64 | -8,54% | 211,00 |
| 26.01.2026 | 185,44 | 186,58 | 185,44 | 186,58 | -2,87% | 2,00 |
| 23.01.2026 | 196,77 | 199,23 | 190,51 | 192,09 | -5,70% | - |
| 22.01.2026 | 199,66 | 203,70 | 199,66 | 203,70 | 3,07% | 7,00 |
| 21.01.2026 | 190,84 | 197,64 | 190,06 | 197,64 | 2,32% | 17,00 |
| 20.01.2026 | 193,16 | 193,16 | 192,72 | 193,16 | -0,88% | 760,00 |
| 19.01.2026 | 194,88 | 194,88 | 194,88 | 194,88 | -2,09% | 51,00 |
| 16.01.2026 | 199,04 | 199,04 | 199,04 | 199,04 | 4,50% | 5,00 |
| 15.01.2026 | 194,32 | 194,32 | 190,46 | 190,46 | 0,59% | 82,00 |
| 14.01.2026 | 190,76 | 197,04 | 185,80 | 189,34 | 2,50% | - |
| 13.01.2026 | 184,72 | 184,72 | 184,72 | 184,72 | -1,83% | 1,00 |
| 12.01.2026 | 186,86 | 189,19 | 182,31 | 188,17 | 1,48% | - |
| 09.01.2026 | 186,60 | 186,60 | 185,42 | 185,42 | 0,88% | 19,00 |
| 08.01.2026 | 174,02 | 189,38 | 174,02 | 183,80 | 5,85% | 166,00 |
| 07.01.2026 | 183,34 | 183,34 | 173,64 | 173,64 | -4,41% | 83,00 |
| 06.01.2026 | 168,40 | 181,66 | 168,40 | 181,66 | 3,81% | 355,00 |
| 05.01.2026 | 173,50 | 175,00 | 171,54 | 175,00 | 11,32% | 6,00 |
| 02.01.2026 | 154,22 | 157,20 | 152,68 | 157,20 | 1,93% | 189,00 |
| 30.12.2025 | 154,16 | 154,22 | 154,10 | 154,22 | -1,81% | 45,00 |
| 29.12.2025 | 160,14 | 160,14 | 154,98 | 157,06 | 5,10% | 185,00 |
| 23.12.2025 | 149,44 | 149,44 | 149,44 | 149,44 | -0,93% | 79,00 |
| 22.12.2025 | 143,48 | 150,98 | 143,48 | 150,84 | 4,36% | 80,00 |
| 19.12.2025 | 145,02 | 145,02 | 144,54 | 144,54 | -1,24% | 37,00 |
| 18.12.2025 | 148,16 | 149,94 | 146,36 | 146,36 | 1,01% | 74,00 |
| 17.12.2025 | 143,01 | 146,11 | 141,10 | 144,90 | 1,58% | - |
| 16.12.2025 | 138,92 | 149,14 | 138,82 | 142,64 | 4,07% | - |
| 15.12.2025 | 140,96 | 140,96 | 136,48 | 137,06 | -4,07% | 201,00 |
| 12.12.2025 | 134,26 | 142,88 | 134,26 | 142,88 | 6,48% | 341,00 |
| 11.12.2025 | 134,18 | 134,18 | 134,18 | 134,18 | 0,86% | 2,00 |
| 10.12.2025 | 133,70 | 133,70 | 133,02 | 133,04 | 0,48% | 45,00 |
| 09.12.2025 | 131,46 | 132,40 | 131,46 | 132,40 | -5,87% | 5,00 |
| 08.12.2025 | 140,64 | 140,74 | 140,64 | 140,66 | 1,58% | 3,00 |
| 05.12.2025 | 137,25 | 142,35 | 136,79 | 138,47 | 1,46% | - |
| 04.12.2025 | 136,92 | 137,54 | 136,48 | 136,48 | -1,67% | 35,00 |
| 03.12.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -0,22% | 1,00 |
| 02.12.2025 | 139,10 | 139,10 | 139,10 | 139,10 | 0,03% | 3,00 |
| 01.12.2025 | 139,70 | 139,70 | 139,06 | 139,06 | 2,76% | 25,00 |
| 28.11.2025 | 135,46 | 135,46 | 135,32 | 135,32 | -1,66% | 148,00 |
| 27.11.2025 | 137,67 | 137,92 | 137,61 | 137,61 | -1,81% | - |
| 26.11.2025 | 140,52 | 140,68 | 135,74 | 140,14 | 1,92% | 13,00 |
| 25.11.2025 | 131,68 | 137,50 | 127,92 | 137,50 | 5,27% | 111,00 |
| 24.11.2025 | 137,26 | 137,26 | 130,62 | 130,62 | -1,54% | 181,00 |
| 21.11.2025 | 128,86 | 133,50 | 128,04 | 132,66 | 7,33% | 79,00 |
| 20.11.2025 | 128,22 | 130,40 | 123,30 | 123,60 | -2,94% | - |
| 19.11.2025 | 122,13 | 130,64 | 120,21 | 127,35 | 4,97% | - |
| 18.11.2025 | 120,64 | 121,32 | 118,84 | 121,32 | -3,28% | 191,00 |
| 17.11.2025 | 132,92 | 132,92 | 125,44 | 125,44 | -2,59% | 102,00 |
| 14.11.2025 | 135,97 | 136,14 | 128,33 | 128,78 | -6,51% | - |
| 13.11.2025 | 137,74 | 137,74 | 137,74 | 137,74 | -3,73% | 2,00 |
| 12.11.2025 | 143,08 | 143,08 | 143,08 | 143,08 | 1,62% | 4,00 |
| 11.11.2025 | 138,94 | 140,80 | 137,02 | 140,80 | 3,35% | 289,00 |
| 10.11.2025 | 141,26 | 143,04 | 136,02 | 136,24 | -2,28% | 266,00 |
| 07.11.2025 | 137,82 | 139,42 | 135,26 | 139,42 | 1,09% | 241,00 |
| 06.11.2025 | 144,62 | 144,62 | 137,92 | 137,92 | -5,62% | 2,00 |
| 05.11.2025 | 143,36 | 146,14 | 143,36 | 146,14 | 0,23% | 12,00 |
| 04.11.2025 | 145,58 | 146,20 | 145,58 | 145,80 | -1,15% | 60,00 |