273,425€
-0,38%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |