319,000€
-1,71%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 319,75 | 324,55 | 316,50 | 319,00 | -1,71% | 16,00 |
| 10.04.2026 | 329,20 | 331,45 | 318,65 | 324,55 | -1,56% | - |
| 09.04.2026 | 321,90 | 329,75 | 316,35 | 329,70 | 3,06% | 8,00 |
| 08.04.2026 | 301,40 | 321,80 | 301,40 | 319,90 | 5,63% | 100,00 |
| 07.04.2026 | 308,35 | 311,45 | 300,90 | 302,85 | 0,61% | - |
| 02.04.2026 | 304,55 | 307,48 | 295,60 | 301,00 | -1,38% | - |
| 01.04.2026 | 297,65 | 307,77 | 294,60 | 305,23 | 2,33% | - |
| 31.03.2026 | 284,95 | 299,35 | 284,15 | 298,27 | 4,69% | - |
| 30.03.2026 | 285,45 | 289,70 | 284,63 | 284,90 | -1,37% | - |
| 27.03.2026 | 289,50 | 290,25 | 281,75 | 288,85 | -0,73% | - |
| 26.03.2026 | 298,05 | 300,80 | 290,80 | 290,98 | -2,62% | - |
| 25.03.2026 | 296,55 | 305,25 | 294,75 | 298,80 | 0,35% | - |
| 24.03.2026 | 292,17 | 298,98 | 291,58 | 297,75 | 1,56% | - |
| 23.03.2026 | 285,08 | 299,17 | 282,25 | 293,17 | 3,23% | - |
| 20.03.2026 | 294,42 | 295,58 | 283,27 | 284,00 | -3,95% | - |
| 19.03.2026 | 298,58 | 299,05 | 291,63 | 295,67 | -0,83% | - |
| 18.03.2026 | 302,70 | 304,95 | 298,13 | 298,15 | -1,56% | 11,00 |
| 17.03.2026 | 294,65 | 304,50 | 292,30 | 302,88 | 3,04% | - |
| 16.03.2026 | 289,67 | 297,88 | 289,25 | 293,95 | 1,77% | - |
| 13.03.2026 | 291,02 | 293,77 | 288,35 | 288,85 | -1,37% | - |
| 12.03.2026 | 290,63 | 293,00 | 287,00 | 292,85 | -1,17% | - |
| 11.03.2026 | 298,50 | 301,58 | 293,15 | 296,33 | -1,11% | - |
| 10.03.2026 | 295,70 | 303,45 | 294,33 | 299,65 | 1,06% | - |
| 09.03.2026 | 291,50 | 296,92 | 282,40 | 296,50 | 1,50% | 19,00 |
| 06.03.2026 | 304,45 | 305,85 | 291,55 | 292,13 | -4,00% | - |
| 05.03.2026 | 310,45 | 310,55 | 302,55 | 304,30 | -1,64% | - |
| 04.03.2026 | 310,77 | 313,95 | 303,70 | 309,38 | -0,55% | 4,00 |
| 03.03.2026 | 302,95 | 312,10 | 294,60 | 311,08 | 2,42% | 38,00 |
| 02.03.2026 | 303,30 | 306,98 | 296,80 | 303,73 | -1,38% | 8,00 |
| 27.02.2026 | 321,08 | 325,67 | 305,20 | 307,98 | -4,40% | - |
| 26.02.2026 | 319,27 | 326,08 | 315,60 | 322,15 | 0,99% | 3,00 |
| 25.02.2026 | 317,77 | 323,33 | 314,65 | 319,00 | 0,65% | 4,00 |
| 24.02.2026 | 309,60 | 318,85 | 309,60 | 316,95 | 2,15% | 44,00 |
| 23.02.2026 | 323,85 | 331,38 | 303,90 | 310,27 | -4,68% | 4,00 |
| 20.02.2026 | 321,20 | 328,95 | 317,40 | 325,50 | 1,69% | 2,00 |
| 19.02.2026 | 320,88 | 322,30 | 315,13 | 320,08 | -0,74% | 2,00 |
| 18.02.2026 | 312,55 | 322,48 | 312,55 | 322,48 | 3,27% | - |
| 17.02.2026 | 311,75 | 317,90 | 308,75 | 312,25 | 0,18% | 3,00 |
| 16.02.2026 | 311,08 | 317,45 | 311,08 | 311,70 | 0,34% | - |
| 13.02.2026 | 306,08 | 313,60 | 302,27 | 310,65 | 1,35% | - |
| 12.02.2026 | 304,08 | 309,02 | 301,67 | 306,50 | 1,08% | - |
| 11.02.2026 | 298,90 | 307,65 | 294,63 | 303,23 | 1,80% | - |
| 10.02.2026 | 290,17 | 304,27 | 290,17 | 297,88 | 1,85% | 2,00 |
| 09.02.2026 | 290,02 | 294,35 | 283,40 | 292,48 | 0,27% | 16,00 |
| 06.02.2026 | 287,73 | 293,75 | 285,45 | 291,67 | 0,96% | 8,00 |
| 05.02.2026 | 300,25 | 309,65 | 272,17 | 288,90 | -3,29% | 10,00 |
| 04.02.2026 | 299,48 | 303,55 | 291,42 | 298,73 | -0,09% | - |
| 03.02.2026 | 302,42 | 306,33 | 295,30 | 299,00 | -1,05% | 1,00 |
| 02.02.2026 | 298,00 | 302,88 | 291,90 | 302,17 | 1,60% | 3,00 |
| 30.01.2026 | 296,90 | 301,35 | 294,63 | 297,42 | -0,03% | - |
| 29.01.2026 | 295,33 | 301,98 | 293,45 | 297,50 | 1,35% | - |
| 28.01.2026 | 297,15 | 299,90 | 293,55 | 293,55 | -1,03% | 4,00 |
| 27.01.2026 | 304,52 | 311,52 | 295,95 | 296,60 | -2,43% | - |
| 26.01.2026 | 310,10 | 310,55 | 299,83 | 303,98 | -2,01% | 10,00 |
| 23.01.2026 | 308,83 | 315,83 | 307,67 | 310,20 | -0,31% | - |
| 22.01.2026 | 316,23 | 320,67 | 310,63 | 311,15 | -1,38% | - |
| 21.01.2026 | 304,98 | 319,60 | 304,98 | 315,50 | 2,33% | 1,00 |
| 20.01.2026 | 306,33 | 312,42 | 301,00 | 308,33 | 0,64% | - |
| 19.01.2026 | 312,45 | 312,45 | 306,00 | 306,35 | -2,18% | - |
| 16.01.2026 | 317,95 | 321,65 | 313,17 | 313,17 | -1,64% | - |
| 15.01.2026 | 311,60 | 321,77 | 311,38 | 318,40 | 3,13% | 3,00 |
| 14.01.2026 | 314,45 | 320,27 | 308,58 | 308,75 | -2,33% | - |
| 13.01.2026 | 311,40 | 318,98 | 309,88 | 316,13 | 2,18% | - |
| 12.01.2026 | 317,88 | 317,88 | 305,88 | 309,38 | -2,86% | 1,00 |
| 09.01.2026 | 314,58 | 320,80 | 309,77 | 318,50 | 1,63% | - |
| 08.01.2026 | 309,23 | 317,10 | 307,48 | 313,40 | 1,12% | 58,00 |
| 07.01.2026 | 310,75 | 313,45 | 305,70 | 309,92 | -0,59% | - |
| 06.01.2026 | 309,17 | 312,70 | 303,70 | 311,75 | 1,91% | - |
| 05.01.2026 | 311,77 | 313,92 | 305,77 | 305,90 | -0,92% | 106,00 |
| 02.01.2026 | 302,52 | 308,98 | 300,92 | 308,75 | 1,84% | - |
| 30.12.2025 | 302,52 | 303,25 | 302,23 | 303,17 | -0,12% | - |
| 29.12.2025 | 303,15 | 304,13 | 300,35 | 303,52 | -0,90% | - |
| 23.12.2025 | 312,30 | 313,00 | 305,23 | 306,27 | -1,98% | - |
| 22.12.2025 | 310,77 | 314,52 | 306,80 | 312,48 | 1,10% | 10,00 |
| 19.12.2025 | 318,52 | 318,52 | 307,77 | 309,08 | -2,16% | - |
| 18.12.2025 | 312,20 | 323,65 | 309,02 | 315,90 | 0,95% | 23,00 |
| 17.12.2025 | 314,40 | 321,83 | 310,83 | 312,92 | -0,85% | - |
| 16.12.2025 | 315,33 | 319,00 | 314,20 | 315,60 | -0,46% | 30,00 |
| 15.12.2025 | 315,23 | 321,00 | 314,33 | 317,05 | 0,48% | - |
| 12.12.2025 | 313,17 | 318,52 | 312,95 | 315,55 | 1,02% | 1,00 |
| 11.12.2025 | 305,85 | 314,75 | 303,90 | 312,35 | 2,05% | - |
| 10.12.2025 | 302,17 | 309,08 | 299,85 | 306,08 | -0,79% | - |
| 09.12.2025 | 306,02 | 310,55 | 303,42 | 308,50 | 1,10% | 10,00 |
| 08.12.2025 | 316,50 | 317,52 | 302,92 | 305,15 | -3,26% | - |
| 05.12.2025 | 306,42 | 315,52 | 305,50 | 315,42 | 3,14% | 5,00 |
| 04.12.2025 | 310,08 | 310,08 | 300,45 | 305,83 | -0,75% | 10,00 |
| 03.12.2025 | 306,15 | 310,63 | 305,83 | 308,15 | 0,51% | 7,00 |
| 02.12.2025 | 315,23 | 318,15 | 306,48 | 306,58 | -2,78% | - |
| 01.12.2025 | 316,75 | 319,85 | 312,25 | 315,35 | -0,08% | - |
| 28.11.2025 | 322,80 | 323,25 | 314,70 | 315,60 | -1,71% | - |
| 27.11.2025 | 320,08 | 321,23 | 320,02 | 321,08 | -0,29% | - |
| 26.11.2025 | 315,42 | 322,02 | 315,00 | 322,00 | 2,08% | 4,00 |
| 25.11.2025 | 305,40 | 315,92 | 302,65 | 315,45 | 3,72% | 5,00 |
| 24.11.2025 | 295,08 | 304,83 | 294,23 | 304,13 | 2,68% | 20,00 |
| 21.11.2025 | 283,63 | 296,50 | 283,33 | 296,17 | 3,23% | 3,00 |
| 20.11.2025 | 286,80 | 293,25 | 284,50 | 286,90 | -0,21% | - |
| 19.11.2025 | 283,10 | 288,67 | 279,15 | 287,50 | 1,84% | 11,00 |
| 18.11.2025 | 279,60 | 284,08 | 276,48 | 282,30 | 0,82% | - |
| 17.11.2025 | 285,20 | 287,40 | 277,38 | 280,00 | -1,90% | 32,00 |
| 14.11.2025 | 285,73 | 288,88 | 279,67 | 285,42 | -0,47% | - |