286,200€
1,05%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 304,20 | 308,65 | 302,77 | 307,90 | 1,59% | 263,00 |
| 04.05.2026 | 310,15 | 310,75 | 300,52 | 303,08 | -0,84% | 282,00 |
| 30.04.2026 | 308,50 | 310,80 | 305,17 | 305,65 | -0,80% | 8,00 |
| 29.04.2026 | 315,25 | 315,75 | 307,35 | 308,10 | -1,68% | 15,00 |
| 28.04.2026 | 317,27 | 319,10 | 311,55 | 313,35 | -0,82% | 70,00 |
| 27.04.2026 | 316,63 | 316,63 | 309,55 | 315,95 | -0,31% | 244,00 |
| 24.04.2026 | 318,65 | 320,20 | 315,45 | 316,92 | -0,24% | 8,00 |
| 23.04.2026 | 318,42 | 326,70 | 314,02 | 317,70 | -0,86% | 1.282,00 |
| 22.04.2026 | 332,10 | 334,60 | 317,52 | 320,45 | -2,86% | 58,00 |
| 21.04.2026 | 331,70 | 335,30 | 324,20 | 329,90 | -0,18% | 120,00 |
| 20.04.2026 | 325,85 | 331,70 | 324,77 | 330,50 | 0,51% | 168,00 |
| 17.04.2026 | 315,80 | 330,30 | 314,08 | 328,83 | 4,81% | 45,00 |
| 16.04.2026 | 313,17 | 317,95 | 311,25 | 313,73 | 0,34% | - |
| 15.04.2026 | 316,25 | 318,70 | 310,50 | 312,65 | -1,20% | 494,00 |
| 14.04.2026 | 320,48 | 325,80 | 315,67 | 316,45 | -1,39% | 17,00 |
| 13.04.2026 | 321,77 | 324,65 | 314,35 | 320,90 | -1,02% | - |
| 10.04.2026 | 327,92 | 332,25 | 318,65 | 324,20 | -1,46% | - |
| 09.04.2026 | 320,42 | 330,60 | 319,27 | 329,00 | 2,20% | 31,00 |
| 08.04.2026 | 309,25 | 322,33 | 306,38 | 321,92 | 6,76% | 236,00 |
| 07.04.2026 | 309,35 | 312,05 | 300,40 | 301,55 | -0,04% | 16,00 |
| 02.04.2026 | 301,23 | 307,63 | 295,65 | 301,67 | -0,99% | - |
| 01.04.2026 | 298,25 | 307,77 | 297,33 | 304,70 | 2,31% | - |
| 31.03.2026 | 287,95 | 299,23 | 287,08 | 297,83 | 4,37% | 36,00 |
| 30.03.2026 | 285,65 | 289,70 | 284,40 | 285,35 | 0,23% | 28,00 |
| 27.03.2026 | 289,58 | 290,20 | 281,75 | 284,70 | -1,55% | 15,00 |
| 26.03.2026 | 297,63 | 300,95 | 289,17 | 289,17 | -3,41% | 70,00 |
| 25.03.2026 | 297,52 | 305,25 | 294,75 | 299,38 | 0,80% | 90,00 |
| 24.03.2026 | 292,42 | 298,90 | 291,95 | 297,00 | 1,75% | - |
| 23.03.2026 | 283,20 | 299,17 | 282,08 | 291,90 | 2,42% | 60,00 |
| 20.03.2026 | 293,75 | 295,55 | 283,27 | 285,00 | -2,98% | 107,00 |
| 19.03.2026 | 298,40 | 298,98 | 291,65 | 293,75 | -1,38% | 40,00 |
| 18.03.2026 | 304,27 | 305,27 | 297,75 | 297,85 | -1,72% | 9,00 |
| 17.03.2026 | 293,77 | 304,73 | 293,48 | 303,05 | 2,83% | 96,00 |
| 16.03.2026 | 291,10 | 298,02 | 289,25 | 294,70 | 1,74% | 15,00 |
| 13.03.2026 | 291,05 | 293,77 | 288,20 | 289,65 | -0,52% | 24,00 |
| 12.03.2026 | 291,23 | 294,00 | 286,98 | 291,15 | -0,64% | - |
| 11.03.2026 | 298,40 | 303,00 | 292,55 | 293,02 | -1,75% | - |
| 10.03.2026 | 295,27 | 303,45 | 294,27 | 298,25 | 0,85% | - |
| 09.03.2026 | 286,52 | 297,08 | 282,40 | 295,75 | 1,55% | 104,00 |
| 06.03.2026 | 304,80 | 305,13 | 291,25 | 291,25 | -4,32% | 122,00 |
| 05.03.2026 | 309,58 | 310,55 | 302,55 | 304,40 | -1,54% | 34,00 |
| 04.03.2026 | 307,98 | 313,95 | 307,08 | 309,15 | -0,18% | 32,00 |
| 03.03.2026 | 300,40 | 312,15 | 294,70 | 309,70 | 2,22% | 70,00 |
| 02.03.2026 | 303,80 | 306,40 | 296,75 | 302,98 | -1,24% | 210,00 |
| 27.02.2026 | 320,08 | 320,48 | 305,20 | 306,77 | -4,51% | 155,00 |
| 26.02.2026 | 318,38 | 325,92 | 318,38 | 321,27 | 0,64% | 43,00 |
| 25.02.2026 | 317,08 | 320,75 | 314,52 | 319,23 | 0,46% | 175,00 |
| 24.02.2026 | 310,77 | 318,88 | 309,55 | 317,75 | 2,58% | 26,00 |
| 23.02.2026 | 322,65 | 325,55 | 303,90 | 309,75 | -5,38% | 170,00 |
| 20.02.2026 | 321,63 | 329,60 | 318,52 | 327,38 | 2,30% | 58,00 |
| 19.02.2026 | 321,10 | 322,25 | 315,02 | 320,02 | -0,25% | 164,00 |
| 18.02.2026 | 313,65 | 322,92 | 313,08 | 320,83 | 2,60% | 57,00 |
| 17.02.2026 | 309,95 | 318,92 | 308,70 | 312,70 | 0,30% | 93,00 |
| 16.02.2026 | 312,17 | 313,20 | 311,00 | 311,77 | 0,23% | 92,00 |
| 13.02.2026 | 305,65 | 313,58 | 302,38 | 311,08 | 1,77% | - |
| 12.02.2026 | 304,15 | 309,15 | 301,67 | 305,67 | 0,95% | 190,00 |
| 11.02.2026 | 299,67 | 307,88 | 298,58 | 302,80 | 1,09% | 44,00 |
| 10.02.2026 | 292,60 | 304,30 | 292,13 | 299,52 | 2,45% | 24,00 |
| 09.02.2026 | 289,80 | 294,02 | 283,88 | 292,35 | 0,75% | 60,00 |
| 06.02.2026 | 286,45 | 293,92 | 285,27 | 290,17 | 0,85% | 209,00 |
| 05.02.2026 | 301,15 | 304,40 | 271,98 | 287,73 | -4,30% | 551,00 |
| 04.02.2026 | 300,42 | 303,58 | 291,40 | 300,65 | 0,36% | 182,00 |
| 03.02.2026 | 302,55 | 303,65 | 295,20 | 299,58 | -0,89% | 34,00 |
| 02.02.2026 | 293,73 | 302,85 | 293,65 | 302,27 | 1,32% | 539,00 |
| 30.01.2026 | 295,60 | 299,98 | 294,48 | 298,35 | 0,51% | 62,00 |
| 29.01.2026 | 295,00 | 302,05 | 293,30 | 296,83 | 0,52% | 15,00 |
| 28.01.2026 | 299,48 | 300,10 | 293,33 | 295,27 | -0,69% | 57,00 |
| 27.01.2026 | 304,58 | 304,85 | 295,92 | 297,33 | -2,09% | 105,00 |
| 26.01.2026 | 309,38 | 311,17 | 299,75 | 303,67 | -2,24% | 44,00 |
| 23.01.2026 | 310,63 | 312,65 | 307,65 | 310,63 | 0,37% | - |
| 22.01.2026 | 316,73 | 320,92 | 307,45 | 309,48 | -2,13% | 59,00 |
| 21.01.2026 | 308,15 | 319,60 | 306,15 | 316,20 | 2,93% | 106,00 |
| 20.01.2026 | 310,08 | 312,33 | 302,02 | 307,20 | -1,48% | 115,00 |
| 19.01.2026 | 308,95 | 312,58 | 308,02 | 311,83 | -0,39% | 142,00 |
| 16.01.2026 | 318,88 | 318,98 | 312,73 | 313,05 | -1,55% | 400,00 |
| 15.01.2026 | 312,20 | 321,80 | 312,20 | 317,98 | 2,05% | 29,00 |
| 14.01.2026 | 313,67 | 317,25 | 308,60 | 311,60 | -0,87% | 25,00 |
| 13.01.2026 | 311,23 | 318,95 | 309,92 | 314,33 | 1,05% | 17,00 |
| 12.01.2026 | 315,13 | 315,13 | 305,35 | 311,05 | -2,12% | 94,00 |
| 09.01.2026 | 313,48 | 320,65 | 312,08 | 317,77 | 1,54% | 36,00 |
| 08.01.2026 | 308,20 | 317,10 | 308,20 | 312,95 | 1,25% | 97,00 |
| 07.01.2026 | 310,42 | 311,27 | 305,65 | 309,10 | -0,51% | 55,00 |
| 06.01.2026 | 305,65 | 312,70 | 303,63 | 310,67 | 1,61% | 124,00 |
| 05.01.2026 | 310,63 | 313,88 | 304,73 | 305,75 | -1,16% | 15,00 |
| 02.01.2026 | 302,60 | 309,42 | 302,48 | 309,35 | 2,03% | 516,00 |
| 30.12.2025 | 302,85 | 303,30 | 302,73 | 303,20 | 0,08% | 33,00 |
| 29.12.2025 | 303,95 | 304,15 | 300,30 | 302,95 | -1,47% | 400,00 |
| 23.12.2025 | 311,92 | 313,00 | 305,17 | 307,48 | -1,54% | 64,00 |
| 22.12.2025 | 310,42 | 314,45 | 308,50 | 312,30 | 0,79% | 25,00 |
| 19.12.2025 | 315,92 | 317,15 | 307,75 | 309,85 | -1,82% | 185,00 |
| 18.12.2025 | 312,17 | 323,38 | 311,92 | 315,60 | 1,31% | 53,00 |
| 17.12.2025 | 315,63 | 318,33 | 310,75 | 311,52 | -0,88% | 52,00 |
| 16.12.2025 | 314,73 | 318,88 | 314,17 | 314,27 | -0,67% | 108,00 |
| 15.12.2025 | 316,40 | 320,98 | 315,48 | 316,40 | 0,34% | 70,00 |
| 12.12.2025 | 313,20 | 318,50 | 312,58 | 315,33 | 0,45% | 2,00 |
| 11.12.2025 | 303,08 | 314,73 | 302,58 | 313,92 | 2,61% | 63,00 |
| 10.12.2025 | 305,73 | 309,10 | 299,83 | 305,95 | 0,05% | 18,00 |
| 09.12.2025 | 306,38 | 310,38 | 305,52 | 305,80 | -0,16% | 2,00 |
| 08.12.2025 | 316,45 | 317,33 | 302,92 | 306,27 | -3,22% | 52,00 |
| 05.12.2025 | 306,85 | 316,63 | 305,98 | 316,45 | 3,21% | 119,00 |