298,000€
0,17%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.11.2025 | 293,50 | 294,90 | 285,10 | 286,77 | -2,45% | 3,00 |
| 12.11.2025 | 288,20 | 296,13 | 288,17 | 293,98 | 2,24% | - |
| 11.11.2025 | 287,67 | 290,80 | 284,80 | 287,52 | -1,17% | - |
| 10.11.2025 | 281,40 | 291,40 | 280,65 | 290,92 | 3,50% | 2,00 |
| 07.11.2025 | 272,85 | 284,17 | 270,90 | 281,08 | 2,08% | 1,00 |
| 06.11.2025 | 274,63 | 292,65 | 266,90 | 275,35 | -0,48% | - |
| 05.11.2025 | 269,38 | 277,85 | 264,42 | 276,67 | 2,21% | - |
| 04.11.2025 | 273,58 | 273,58 | 266,98 | 270,70 | -0,79% | - |
| 03.11.2025 | 277,40 | 280,48 | 268,80 | 272,85 | -1,54% | - |
| 31.10.2025 | 278,98 | 283,55 | 276,35 | 277,13 | -2,10% | - |
| 30.10.2025 | 281,70 | 285,63 | 279,88 | 283,08 | 0,39% | - |
| 29.10.2025 | 284,92 | 285,45 | 281,05 | 281,98 | -1,49% | - |
| 28.10.2025 | 289,83 | 291,80 | 284,20 | 286,25 | -1,40% | - |
| 27.10.2025 | 288,80 | 292,15 | 288,60 | 290,30 | 0,62% | - |
| 24.10.2025 | 289,98 | 293,83 | 288,20 | 288,50 | -0,85% | 1,00 |
| 23.10.2025 | 286,05 | 291,80 | 281,52 | 290,98 | 1,33% | - |
| 22.10.2025 | 287,05 | 290,50 | 283,15 | 287,15 | -0,77% | 2,00 |
| 21.10.2025 | 286,05 | 293,52 | 284,23 | 289,38 | 1,14% | 2,00 |
| 20.10.2025 | 281,13 | 286,10 | 279,40 | 286,10 | 1,91% | - |
| 17.10.2025 | 275,98 | 281,17 | 266,25 | 280,75 | 2,33% | - |
| 16.10.2025 | 273,42 | 277,70 | 272,25 | 274,35 | 0,44% | - |
| 15.10.2025 | 275,17 | 280,35 | 272,25 | 273,15 | -0,48% | - |
| 14.10.2025 | 274,20 | 275,42 | 267,48 | 274,48 | 0,07% | - |
| 13.10.2025 | 266,27 | 277,85 | 266,27 | 274,27 | 2,75% | 16,00 |
| 10.10.2025 | 279,27 | 281,40 | 265,52 | 266,92 | -4,65% | - |
| 09.10.2025 | 282,42 | 284,95 | 278,23 | 279,95 | -1,06% | - |
| 08.10.2025 | 279,77 | 283,80 | 278,70 | 282,95 | 2,17% | - |
| 07.10.2025 | 274,15 | 277,52 | 272,25 | 276,95 | 1,15% | - |
| 06.10.2025 | 274,08 | 279,30 | 270,25 | 273,80 | -0,73% | - |
| 03.10.2025 | 275,17 | 279,60 | 273,95 | 275,80 | 0,55% | - |
| 02.10.2025 | 270,67 | 275,38 | 269,02 | 274,30 | 2,29% | 58,00 |
| 01.10.2025 | 267,25 | 269,58 | 262,75 | 268,15 | -0,20% | - |
| 30.09.2025 | 263,20 | 270,85 | 261,10 | 268,67 | 2,05% | - |
| 29.09.2025 | 266,75 | 269,83 | 259,63 | 263,27 | -0,72% | - |
| 26.09.2025 | 258,27 | 266,95 | 257,88 | 265,17 | 2,21% | - |
| 25.09.2025 | 265,88 | 266,67 | 257,35 | 259,45 | -2,54% | 1,00 |
| 24.09.2025 | 262,98 | 267,67 | 261,70 | 266,20 | 1,14% | - |
| 23.09.2025 | 264,75 | 264,75 | 259,80 | 263,20 | 0,60% | - |
| 22.09.2025 | 266,02 | 266,33 | 260,52 | 261,63 | -2,25% | 6,00 |
| 19.09.2025 | 266,42 | 269,23 | 265,67 | 267,65 | 0,57% | 7,00 |
| 18.09.2025 | 260,17 | 267,33 | 259,38 | 266,13 | 3,44% | - |
| 17.09.2025 | 265,25 | 268,52 | 254,85 | 257,27 | -2,91% | 44,00 |
| 16.09.2025 | 268,40 | 269,08 | 249,85 | 264,98 | -1,13% | 4,00 |
| 15.09.2025 | 268,60 | 271,23 | 266,92 | 268,00 | -0,64% | - |
| 12.09.2025 | 269,40 | 270,60 | 266,60 | 269,73 | 0,88% | 2,00 |
| 11.09.2025 | 267,30 | 270,05 | 264,35 | 267,38 | 0,41% | - |
| 10.09.2025 | 264,27 | 268,05 | 262,42 | 266,27 | 1,07% | 40,00 |
| 09.09.2025 | 261,45 | 264,20 | 259,23 | 263,45 | 0,85% | - |
| 08.09.2025 | 266,23 | 269,73 | 261,23 | 261,23 | -1,91% | - |