263,325€
0,80%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 261,45 | 264,05 | 259,23 | 261,38 | 0,06% | - |
| 08.09.2025 | 266,23 | 269,73 | 261,23 | 261,23 | -1,91% | - |
| 05.09.2025 | 275,33 | 277,27 | 263,70 | 266,30 | -3,15% | 88,00 |
| 04.09.2025 | 268,50 | 275,85 | 267,33 | 274,95 | 2,40% | - |
| 03.09.2025 | 268,05 | 272,35 | 264,27 | 268,50 | 0,50% | - |
| 02.09.2025 | 253,77 | 267,55 | 247,80 | 267,17 | 5,21% | 37,00 |
| 01.09.2025 | 253,45 | 254,00 | 252,93 | 253,95 | -0,01% | - |
| 29.08.2025 | 254,90 | 257,65 | 252,55 | 253,98 | -0,33% | 1,00 |
| 28.08.2025 | 253,40 | 256,70 | 252,15 | 254,83 | 0,56% | - |
| 27.08.2025 | 250,95 | 257,00 | 250,95 | 253,40 | 0,65% | - |
| 26.08.2025 | 247,70 | 252,05 | 243,88 | 251,77 | 1,65% | - |
| 25.08.2025 | 243,85 | 248,90 | 241,75 | 247,70 | 1,55% | - |
| 22.08.2025 | 245,98 | 249,83 | 243,80 | 243,93 | -0,86% | - |
| 21.08.2025 | 245,63 | 246,55 | 243,60 | 246,05 | 0,28% | - |
| 20.08.2025 | 244,73 | 246,65 | 243,73 | 245,38 | 0,32% | - |
| 19.08.2025 | 248,08 | 249,85 | 243,98 | 244,60 | -1,50% | 15,00 |
| 18.08.2025 | 248,33 | 250,73 | 245,88 | 248,33 | -0,02% | 3,00 |
| 15.08.2025 | 249,30 | 250,88 | 245,73 | 248,38 | -0,55% | - |
| 14.08.2025 | 258,20 | 258,90 | 246,65 | 249,75 | -3,34% | - |
| 13.08.2025 | 256,45 | 260,25 | 253,43 | 258,38 | 0,54% | 15,00 |
| 12.08.2025 | 248,40 | 257,00 | 248,15 | 256,98 | 3,36% | - |
| 11.08.2025 | 249,00 | 250,73 | 246,25 | 248,63 | 0,41% | - |
| 08.08.2025 | 242,90 | 250,80 | 242,85 | 247,60 | 1,83% | - |
| 07.08.2025 | 256,88 | 269,85 | 235,65 | 243,15 | -6,33% | 42,00 |
| 06.08.2025 | 258,52 | 260,70 | 256,75 | 259,58 | 0,22% | - |
| 05.08.2025 | 263,10 | 265,98 | 257,60 | 259,00 | -1,43% | - |
| 04.08.2025 | 253,48 | 263,05 | 253,48 | 262,75 | 3,35% | 3,00 |
| 01.08.2025 | 261,65 | 261,70 | 248,02 | 254,23 | -2,83% | - |
| 31.07.2025 | 265,13 | 267,80 | 261,63 | 261,63 | -1,54% | - |
| 30.07.2025 | 260,55 | 266,92 | 256,65 | 265,73 | 2,00% | 2,00 |
| 29.07.2025 | 260,42 | 262,70 | 257,80 | 260,52 | 0,07% | - |
| 28.07.2025 | 254,85 | 261,30 | 254,85 | 260,35 | 2,43% | 16,00 |
| 25.07.2025 | 251,38 | 255,40 | 250,23 | 254,18 | 1,06% | - |
| 24.07.2025 | 250,02 | 253,90 | 249,13 | 251,50 | 0,63% | 24,00 |
| 23.07.2025 | 245,27 | 254,98 | 245,27 | 249,93 | 1,72% | - |
| 22.07.2025 | 246,90 | 248,40 | 244,02 | 245,70 | -0,65% | - |
| 21.07.2025 | 249,05 | 251,65 | 246,85 | 247,30 | -0,87% | 20,00 |
| 18.07.2025 | 246,83 | 250,40 | 244,45 | 249,48 | 0,87% | 42,00 |
| 17.07.2025 | 244,63 | 248,38 | 244,58 | 247,33 | 1,08% | - |
| 16.07.2025 | 246,52 | 248,38 | 239,70 | 244,68 | -0,85% | 50,00 |
| 15.07.2025 | 247,77 | 251,30 | 245,75 | 246,77 | -0,52% | - |
| 14.07.2025 | 245,43 | 248,43 | 241,90 | 248,08 | 1,02% | - |
| 11.07.2025 | 247,75 | 248,98 | 243,85 | 245,58 | -1,64% | 34,00 |
| 10.07.2025 | 247,88 | 252,15 | 246,65 | 249,68 | 0,74% | - |
| 09.07.2025 | 243,00 | 248,88 | 242,33 | 247,85 | 1,97% | 20,00 |
| 08.07.2025 | 244,13 | 247,68 | 242,00 | 243,05 | -0,18% | 27,00 |
| 07.07.2025 | 237,63 | 244,88 | 237,43 | 243,50 | 2,52% | - |
| 04.07.2025 | 238,00 | 238,70 | 235,88 | 237,52 | -0,20% | - |
| 03.07.2025 | 232,68 | 238,75 | 232,55 | 238,00 | 2,31% | - |
| 02.07.2025 | 231,55 | 234,30 | 226,50 | 232,63 | 0,69% | 76,00 |
| 01.07.2025 | 232,68 | 237,02 | 230,48 | 231,02 | -0,72% | - |
| 30.06.2025 | 235,23 | 238,35 | 230,85 | 232,70 | -1,46% | - |
| 27.06.2025 | 233,58 | 236,95 | 231,50 | 236,15 | 1,02% | - |
| 26.06.2025 | 235,75 | 235,83 | 231,65 | 233,77 | -0,92% | - |
| 25.06.2025 | 235,85 | 238,38 | 234,80 | 235,95 | 0,02% | - |
| 24.06.2025 | 234,60 | 238,80 | 233,30 | 235,90 | 0,93% | - |
| 23.06.2025 | 227,27 | 234,83 | 226,88 | 233,73 | 2,06% | - |
| 20.06.2025 | 230,75 | 236,63 | 225,98 | 229,00 | -0,76% | - |
| 19.06.2025 | 233,33 | 233,70 | 230,75 | 230,75 | -0,97% | - |
| 18.06.2025 | 231,20 | 233,38 | 229,45 | 233,00 | 0,87% | - |
| 17.06.2025 | 233,88 | 235,33 | 229,60 | 231,00 | -1,03% | - |
| 16.06.2025 | 225,48 | 234,38 | 225,02 | 233,40 | 3,74% | - |
| 13.06.2025 | 230,65 | 230,65 | 223,70 | 224,98 | -2,47% | - |
| 12.06.2025 | 231,75 | 234,08 | 227,23 | 230,68 | -1,02% | - |
| 11.06.2025 | 234,75 | 238,55 | 232,65 | 233,05 | -0,58% | - |
| 10.06.2025 | 236,70 | 238,20 | 233,20 | 234,40 | -0,93% | - |
| 09.06.2025 | 240,43 | 242,08 | 234,58 | 236,60 | -1,90% | - |
| 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% | - |