240,975€
0,32%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 240,43 | 244,85 | 238,35 | 241,18 | 0,41% | - |
| 05.06.2025 | 243,45 | 244,18 | 238,63 | 240,20 | -1,44% | - |
| 04.06.2025 | 247,88 | 248,15 | 243,60 | 243,70 | -1,75% | 18,00 |
| 03.06.2025 | 240,80 | 249,20 | 240,00 | 248,05 | 2,86% | - |
| 02.06.2025 | 244,00 | 244,00 | 237,88 | 241,15 | -1,15% | - |
| 30.05.2025 | 244,33 | 248,02 | 241,25 | 243,95 | -0,02% | - |
| 29.05.2025 | 251,73 | 262,67 | 243,60 | 244,00 | -3,05% | - |
| 28.05.2025 | 252,85 | 254,10 | 251,25 | 251,68 | -0,35% | - |
| 27.05.2025 | 242,90 | 252,63 | 242,90 | 252,55 | 3,92% | - |
| 26.05.2025 | 241,13 | 244,13 | 240,27 | 243,02 | 0,85% | - |
| 23.05.2025 | 245,98 | 245,98 | 236,08 | 240,98 | -1,98% | - |
| 22.05.2025 | 241,73 | 252,60 | 230,63 | 245,85 | 1,39% | 49,00 |
| 21.05.2025 | 246,43 | 250,40 | 239,75 | 242,48 | -2,42% | 25,00 |
| 20.05.2025 | 247,33 | 251,95 | 243,13 | 248,50 | 0,57% | - |
| 19.05.2025 | 243,48 | 251,48 | 237,23 | 247,10 | 0,31% | - |
| 16.05.2025 | 240,63 | 247,13 | 236,90 | 246,33 | 2,37% | - |
| 15.05.2025 | 241,33 | 241,85 | 237,33 | 240,63 | -0,28% | - |
| 14.05.2025 | 241,25 | 242,30 | 237,65 | 241,30 | 0,06% | 36,00 |
| 13.05.2025 | 238,58 | 244,38 | 236,20 | 241,15 | 1,08% | - |
| 12.05.2025 | 223,88 | 245,50 | 223,75 | 238,58 | 7,93% | - |
| 09.05.2025 | 223,95 | 225,43 | 219,08 | 221,05 | -1,33% | - |
| 08.05.2025 | 213,13 | 227,98 | 213,13 | 224,02 | 5,27% | 6,00 |
| 07.05.2025 | 210,15 | 213,30 | 208,70 | 212,80 | 1,89% | - |
| 06.05.2025 | 210,20 | 210,95 | 204,10 | 208,85 | -0,69% | - |
| 05.05.2025 | 205,70 | 212,63 | 201,83 | 210,30 | 2,32% | - |
| 02.05.2025 | 198,48 | 206,35 | 196,72 | 205,52 | 3,54% | - |
| 30.04.2025 | 196,53 | 198,86 | 188,81 | 198,49 | 0,86% | - |
| 29.04.2025 | 194,88 | 197,14 | 192,21 | 196,80 | 1,19% | - |
| 28.04.2025 | 192,44 | 196,14 | 191,50 | 194,48 | 0,52% | - |
| 25.04.2025 | 193,31 | 194,82 | 190,93 | 193,48 | -0,08% | - |
| 24.04.2025 | 187,89 | 194,84 | 185,14 | 193,64 | 2,93% | - |
| 23.04.2025 | 186,01 | 197,90 | 183,55 | 188,12 | 2,51% | - |
| 22.04.2025 | 181,60 | 184,54 | 176,90 | 183,51 | 1,05% | - |
| 17.04.2025 | 177,36 | 182,70 | 176,85 | 181,60 | 2,34% | 10,00 |
| 16.04.2025 | 179,96 | 180,18 | 173,57 | 177,45 | -1,41% | - |
| 15.04.2025 | 177,79 | 181,33 | 174,96 | 179,98 | 1,39% | - |
| 14.04.2025 | 174,24 | 180,84 | 173,11 | 177,52 | 1,75% | 11,00 |
| 11.04.2025 | 172,43 | 176,66 | 166,18 | 174,47 | 0,54% | - |
| 10.04.2025 | 190,48 | 190,48 | 169,36 | 173,53 | -8,96% | 460,00 |
| 09.04.2025 | 162,03 | 195,82 | 160,27 | 190,61 | 14,80% | 66,00 |
| 08.04.2025 | 176,92 | 186,55 | 163,14 | 166,04 | -6,06% | 70,00 |
| 07.04.2025 | 175,78 | 186,15 | 169,06 | 176,75 | -1,54% | 10,00 |
| 04.04.2025 | 178,23 | 186,71 | 160,81 | 179,52 | -0,21% | 544,00 |
| 03.04.2025 | 217,55 | 217,55 | 173,82 | 179,90 | -17,38% | 82,00 |
| 02.04.2025 | 204,55 | 219,25 | 204,55 | 217,75 | 2,72% | 30,00 |
| 01.04.2025 | 205,48 | 212,30 | 204,73 | 211,98 | 3,79% | - |
| 31.03.2025 | 198,97 | 205,35 | 189,04 | 204,23 | 2,59% | 62,00 |
| 28.03.2025 | 207,77 | 207,88 | 196,23 | 199,06 | -4,41% | 35,00 |
| 27.03.2025 | 212,70 | 213,43 | 205,73 | 208,25 | -2,08% | 44,00 |
| 26.03.2025 | 214,80 | 217,05 | 209,93 | 212,68 | -0,94% | - |
| 25.03.2025 | 218,55 | 218,93 | 213,27 | 214,70 | -1,78% | - |
| 24.03.2025 | 206,02 | 219,65 | 206,02 | 218,60 | 5,48% | 18,00 |
| 21.03.2025 | 207,38 | 209,25 | 201,80 | 207,25 | -0,17% | - |
| 20.03.2025 | 206,75 | 210,35 | 205,55 | 207,60 | 0,76% | - |
| 19.03.2025 | 200,90 | 206,98 | 198,73 | 206,02 | 2,78% | 18,00 |
| 18.03.2025 | 201,40 | 208,58 | 199,43 | 200,45 | -0,50% | 260,00 |
| 17.03.2025 | 201,75 | 202,65 | 196,19 | 201,45 | -0,52% | - |
| 14.03.2025 | 199,71 | 203,18 | 198,30 | 202,50 | 1,44% | - |
| 13.03.2025 | 206,88 | 208,23 | 198,43 | 199,63 | -3,48% | - |
| 12.03.2025 | 204,68 | 213,38 | 204,35 | 206,83 | 1,35% | - |
| 11.03.2025 | 201,80 | 207,55 | 199,14 | 204,08 | 1,29% | - |
| 10.03.2025 | 214,38 | 214,93 | 196,89 | 201,48 | -5,94% | - |
| 07.03.2025 | 221,00 | 223,68 | 204,08 | 214,20 | -2,92% | - |
| 06.03.2025 | 232,13 | 232,13 | 220,50 | 220,65 | -4,65% | 9,00 |
| 05.03.2025 | 237,83 | 239,08 | 228,58 | 231,40 | -2,83% | 36,00 |
| 04.03.2025 | 250,20 | 254,52 | 235,43 | 238,15 | -4,90% | 871,00 |
| 03.03.2025 | 261,38 | 261,38 | 248,98 | 250,43 | -4,07% | 5,00 |
| 28.02.2025 | 260,38 | 265,10 | 257,35 | 261,05 | 0,29% | - |
| 27.02.2025 | 263,50 | 266,38 | 258,92 | 260,30 | -1,11% | - |
| 26.02.2025 | 255,05 | 267,20 | 255,05 | 263,23 | 3,37% | - |
| 25.02.2025 | 263,35 | 266,98 | 251,33 | 254,65 | -3,17% | - |
| 24.02.2025 | 265,48 | 268,35 | 258,42 | 262,98 | -1,06% | - |
| 21.02.2025 | 272,83 | 275,13 | 263,80 | 265,80 | -2,55% | - |
| 20.02.2025 | 273,65 | 274,33 | 269,83 | 272,75 | -0,69% | - |
| 19.02.2025 | 274,25 | 277,08 | 270,73 | 274,65 | 0,02% | - |
| 18.02.2025 | 273,98 | 275,33 | 270,23 | 274,60 | 0,24% | 6,00 |
| 17.02.2025 | 269,30 | 280,40 | 269,30 | 273,95 | 1,63% | 94,00 |
| 14.02.2025 | 266,15 | 270,83 | 264,17 | 269,55 | 1,33% | - |
| 13.02.2025 | 262,98 | 266,45 | 260,38 | 266,00 | 1,21% | - |
| 12.02.2025 | 262,70 | 265,10 | 259,50 | 262,83 | 0,16% | - |
| 11.02.2025 | 260,58 | 263,73 | 257,27 | 262,40 | 0,61% | - |
| 10.02.2025 | 260,35 | 262,80 | 254,95 | 260,80 | 0,09% | - |
| 07.02.2025 | 261,35 | 269,17 | 258,20 | 260,58 | -0,41% | 53,00 |
| 06.02.2025 | 239,38 | 278,27 | 239,38 | 261,65 | 9,19% | 350,00 |
| 05.02.2025 | 237,85 | 240,45 | 234,70 | 239,63 | 0,73% | 5,00 |
| 04.02.2025 | 239,00 | 241,98 | 237,05 | 237,90 | -0,51% | 2,00 |
| 03.02.2025 | 238,85 | 242,52 | 229,13 | 239,13 | -0,65% | 15,00 |
| 31.01.2025 | 246,30 | 252,90 | 240,63 | 240,70 | -2,97% | - |
| 30.01.2025 | 246,45 | 249,90 | 243,65 | 248,08 | 0,61% | - |
| 29.01.2025 | 246,83 | 250,93 | 245,60 | 246,58 | -0,14% | - |
| 28.01.2025 | 236,23 | 247,02 | 236,23 | 246,93 | 4,60% | 5,00 |
| 27.01.2025 | 243,75 | 244,65 | 233,77 | 236,08 | -3,28% | - |
| 24.01.2025 | 246,30 | 247,23 | 242,90 | 244,08 | -0,90% | 40,00 |
| 23.01.2025 | 240,55 | 246,40 | 237,75 | 246,30 | 2,38% | - |
| 22.01.2025 | 234,25 | 240,85 | 234,25 | 240,58 | 1,20% | - |
| 21.01.2025 | 231,70 | 238,18 | 231,27 | 237,73 | 2,60% | - |
| 20.01.2025 | 233,40 | 233,58 | 231,40 | 231,70 | -0,92% | - |
| 17.01.2025 | 230,75 | 235,93 | 230,20 | 233,85 | 1,41% | - |
| 16.01.2025 | 230,05 | 236,35 | 229,38 | 230,60 | 0,20% | - |
| 15.01.2025 | 230,45 | 235,68 | 225,60 | 230,15 | -0,12% | - |