211,625€
-0,17%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 204,55 | 212,23 | 204,55 | 211,55 | -0,20% | - |
| 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% | - |
| 14.01.2025 | 230,88 | 234,55 | 228,68 | 230,43 | -0,26% | - |
| 13.01.2025 | 231,48 | 233,73 | 223,68 | 231,02 | -0,08% | 4,00 |
| 10.01.2025 | 235,65 | 236,45 | 230,83 | 231,20 | -1,90% | - |
| 09.01.2025 | 235,55 | 236,08 | 235,38 | 235,68 | 0,04% | - |
| 08.01.2025 | 234,48 | 237,90 | 232,35 | 235,58 | 0,48% | 2,00 |
| 07.01.2025 | 233,88 | 236,23 | 231,55 | 234,45 | 0,33% | 2,00 |
| 06.01.2025 | 227,43 | 234,45 | 225,50 | 233,68 | 2,68% | 2,00 |
| 03.01.2025 | 225,52 | 229,00 | 223,27 | 227,58 | 1,02% | 50,00 |
| 02.01.2025 | 219,52 | 227,73 | 219,52 | 225,27 | 3,40% | - |
| 30.12.2024 | 220,20 | 220,20 | 217,68 | 217,88 | -0,74% | - |
| 27.12.2024 | 221,48 | 223,08 | 219,38 | 219,50 | -0,77% | - |
| 23.12.2024 | 220,90 | 222,13 | 218,70 | 221,20 | 0,10% | - |
| 20.12.2024 | 214,70 | 223,60 | 211,18 | 220,98 | 3,14% | - |
| 19.12.2024 | 213,70 | 217,48 | 212,90 | 214,25 | 0,39% | - |
| 18.12.2024 | 217,25 | 220,02 | 213,33 | 213,43 | -1,81% | - |
| 17.12.2024 | 220,43 | 222,43 | 215,50 | 217,35 | -1,44% | - |
| 16.12.2024 | 216,55 | 222,23 | 215,73 | 220,52 | 1,48% | - |
| 13.12.2024 | 216,00 | 217,95 | 214,27 | 217,30 | 0,58% | - |
| 12.12.2024 | 216,65 | 217,58 | 214,73 | 216,05 | -0,27% | - |
| 11.12.2024 | 216,05 | 218,90 | 214,50 | 216,63 | 0,41% | - |
| 10.12.2024 | 216,18 | 219,50 | 214,70 | 215,75 | -0,16% | 150,00 |
| 09.12.2024 | 218,20 | 221,95 | 215,88 | 216,10 | -0,70% | - |
| 06.12.2024 | 220,25 | 224,00 | 217,55 | 217,63 | -1,37% | - |
| 05.12.2024 | 221,60 | 223,88 | 218,40 | 220,65 | -0,09% | - |
| 04.12.2024 | 220,58 | 223,35 | 219,90 | 220,85 | 0,14% | - |
| 03.12.2024 | 222,30 | 224,13 | 218,60 | 220,55 | -0,59% | - |
| 02.12.2024 | 218,83 | 224,05 | 218,83 | 221,85 | 1,46% | - |
| 29.11.2024 | 212,52 | 219,60 | 210,88 | 218,65 | 2,88% | 3,00 |
| 28.11.2024 | 211,00 | 213,15 | 211,00 | 212,52 | 0,72% | - |
| 27.11.2024 | 212,83 | 214,77 | 209,68 | 211,00 | -1,09% | - |
| 26.11.2024 | 209,65 | 213,48 | 206,58 | 213,33 | 1,58% | - |
| 25.11.2024 | 203,63 | 211,55 | 203,30 | 210,00 | 2,85% | - |
| 22.11.2024 | 197,76 | 204,93 | 197,53 | 204,18 | 3,28% | 50,00 |
| 21.11.2024 | 191,67 | 197,87 | 191,35 | 197,70 | 2,94% | - |
| 20.11.2024 | 193,97 | 195,55 | 190,93 | 192,06 | -1,23% | - |
| 19.11.2024 | 196,10 | 196,99 | 191,31 | 194,45 | -0,87% | - |
| 18.11.2024 | 197,76 | 198,65 | 195,37 | 196,16 | -0,97% | - |
| 15.11.2024 | 200,86 | 200,88 | 197,14 | 198,08 | -1,48% | 5,00 |
| 14.11.2024 | 199,51 | 202,15 | 199,42 | 201,07 | 0,81% | 16,00 |
| 13.11.2024 | 197,28 | 201,02 | 196,42 | 199,46 | 0,88% | - |
| 12.11.2024 | 200,61 | 201,65 | 197,24 | 197,72 | -1,45% | - |
| 11.11.2024 | 207,68 | 211,55 | 200,54 | 200,63 | -3,37% | - |
| 08.11.2024 | 205,25 | 210,45 | 202,52 | 207,63 | 0,94% | - |
| 07.11.2024 | 193,92 | 219,63 | 193,34 | 205,70 | 6,17% | 50,00 |