346,725€
2,80%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 338,08 | 348,10 | 336,85 | 346,83 | 2,83% | 56,00 |
| 23.10.2026 | 339,85 | 340,73 | 331,30 | 337,27 | -0,94% | - |
| 22.10.2026 | 336,63 | 342,85 | 334,25 | 340,48 | 0,43% | 15,00 |
| 21.10.2026 | 338,02 | 341,00 | 335,80 | 339,02 | 0,68% | 15,00 |
| 20.10.2026 | 339,58 | 342,55 | 330,10 | 336,73 | -1,06% | - |
| 19.10.2026 | 346,80 | 347,10 | 339,58 | 340,33 | -0,79% | 93,00 |
| 16.10.2026 | 348,92 | 351,75 | 340,65 | 343,02 | -1,49% | 158,00 |
| 15.10.2026 | 349,90 | 350,30 | 348,23 | 348,23 | 3,48% | - |
| 14.10.2026 | 333,80 | 337,90 | 331,42 | 336,52 | 0,76% | 93,00 |
| 13.10.2026 | 333,48 | 338,45 | 332,15 | 333,98 | -0,34% | 108,00 |
| 12.10.2026 | 331,42 | 335,45 | 329,30 | 335,13 | 1,12% | - |
| 09.10.2026 | 327,80 | 332,02 | 324,90 | 331,42 | 1,25% | 37,00 |
| 08.10.2026 | 322,23 | 328,35 | 316,45 | 327,33 | 1,50% | 67,00 |
| 07.10.2026 | 327,40 | 329,45 | 319,45 | 322,48 | -1,50% | 6,00 |
| 06.10.2026 | 325,67 | 328,60 | 321,88 | 327,38 | 0,35% | 58,00 |
| 05.10.2026 | 324,08 | 328,70 | 322,02 | 326,23 | 1,04% | 82,00 |
| 02.10.2026 | 322,77 | 326,40 | 319,00 | 322,88 | -0,05% | - |
| 01.10.2026 | 315,75 | 325,45 | 312,60 | 323,02 | 3,00% | - |
| 30.09.2026 | 314,08 | 316,65 | 311,70 | 313,63 | -0,06% | 130,00 |
| 29.09.2026 | 312,83 | 318,50 | 308,85 | 313,83 | -0,14% | 13,00 |
| 28.09.2026 | 311,88 | 314,98 | 309,10 | 314,27 | 0,32% | 96,00 |
| 25.09.2026 | 307,48 | 313,55 | 302,42 | 313,27 | 1,18% | 48,00 |
| 24.09.2026 | 297,38 | 311,25 | 294,58 | 309,63 | 4,37% | 17,00 |
| 23.09.2026 | 304,60 | 305,00 | 296,42 | 296,65 | -1,86% | - |
| 22.09.2026 | 296,48 | 304,60 | 295,73 | 302,27 | 2,01% | 79,00 |
| 21.09.2026 | 293,17 | 296,88 | 290,83 | 296,33 | 1,66% | 15,00 |
| 18.09.2026 | 290,85 | 291,95 | 288,33 | 291,50 | 0,33% | 25,00 |
| 17.09.2026 | 297,15 | 300,65 | 289,38 | 290,55 | -1,50% | 9,00 |
| 16.09.2026 | 289,63 | 299,55 | 288,00 | 294,98 | 1,45% | 18,00 |
| 15.09.2026 | 294,77 | 295,83 | 289,55 | 290,75 | -1,69% | - |
| 14.09.2026 | 291,17 | 296,27 | 290,65 | 295,75 | 1,28% | 150,00 |
| 11.09.2026 | 291,25 | 294,75 | 286,13 | 292,02 | 0,72% | 1.088,00 |
| 10.09.2026 | 290,50 | 292,55 | 287,02 | 289,95 | 0,47% | 36,00 |
| 09.09.2026 | 299,80 | 299,80 | 288,55 | 288,60 | -3,66% | 100,00 |
| 08.09.2026 | 300,75 | 305,65 | 297,60 | 299,58 | -0,20% | - |
| 07.09.2026 | 301,17 | 302,63 | 299,83 | 300,17 | -0,72% | 13,00 |
| 04.09.2026 | 296,85 | 303,63 | 293,52 | 302,35 | 2,14% | 90,00 |
| 03.09.2026 | 291,40 | 296,17 | 288,70 | 296,02 | 1,88% | 43,00 |
| 02.09.2026 | 294,75 | 297,20 | 289,35 | 290,55 | -1,25% | 62,00 |
| 01.09.2026 | 300,25 | 300,70 | 292,73 | 294,23 | -1,43% | - |
| 31.08.2026 | 305,95 | 307,00 | 295,50 | 298,50 | -2,31% | 79,00 |
| 28.08.2026 | 303,80 | 307,23 | 301,80 | 305,55 | 1,09% | 39,00 |
| 27.08.2026 | 312,95 | 313,10 | 301,13 | 302,25 | -2,75% | 76,00 |
| 26.08.2026 | 312,65 | 313,77 | 306,73 | 310,80 | 0,02% | 79,00 |
| 25.08.2026 | 317,98 | 320,27 | 310,45 | 310,73 | -2,20% | 273,00 |
| 24.08.2026 | 319,65 | 321,58 | 315,25 | 317,70 | -0,39% | 17,00 |
| 21.08.2026 | 319,90 | 324,75 | 317,98 | 318,95 | -0,07% | 63,00 |
| 20.08.2026 | 317,45 | 320,20 | 315,55 | 319,17 | -1,40% | 27,00 |
| 19.08.2026 | 326,73 | 330,52 | 323,00 | 323,70 | 5,13% | - |
| 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 |