186,680€
0,13%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 186,44 | 189,44 | 185,87 | 186,69 | 0,13% | - |
| 16.10.2024 | 184,78 | 187,65 | 183,11 | 186,44 | 0,93% | 20,00 |
| 15.10.2024 | 188,94 | 189,61 | 183,47 | 184,72 | -2,40% | - |
| 14.10.2024 | 183,92 | 189,55 | 183,43 | 189,26 | 2,28% | - |
| 11.10.2024 | 182,08 | 186,50 | 181,59 | 185,05 | 1,60% | - |
| 10.10.2024 | 178,92 | 182,23 | 178,22 | 182,14 | 1,85% | - |
| 09.10.2024 | 177,20 | 179,69 | 176,96 | 178,84 | 0,82% | - |
| 08.10.2024 | 178,19 | 178,96 | 172,93 | 177,38 | -0,30% | - |
| 07.10.2024 | 178,73 | 179,29 | 175,65 | 177,91 | 0,06% | - |
| 04.10.2024 | 174,46 | 180,61 | 174,35 | 177,81 | 1,91% | - |
| 03.10.2024 | 174,86 | 176,03 | 171,44 | 174,48 | -0,13% | - |
| 02.10.2024 | 173,69 | 174,83 | 171,90 | 174,70 | 0,57% | - |
| 01.10.2024 | 174,12 | 175,08 | 171,79 | 173,71 | 0,05% | - |
| 30.09.2024 | 175,95 | 177,03 | 172,74 | 173,63 | -1,55% | - |
| 27.09.2024 | 176,82 | 178,73 | 175,45 | 176,36 | -0,22% | - |
| 26.09.2024 | 169,62 | 177,42 | 169,62 | 176,74 | 4,20% | 15,00 |
| 25.09.2024 | 170,49 | 170,95 | 169,20 | 169,62 | -0,70% | 61,00 |
| 24.09.2024 | 167,32 | 171,06 | 166,97 | 170,81 | 2,01% | 119,00 |
| 23.09.2024 | 165,85 | 168,85 | 165,53 | 167,44 | 0,75% | - |
| 20.09.2024 | 165,53 | 166,47 | 164,22 | 166,19 | 0,35% | - |
| 19.09.2024 | 165,11 | 168,37 | 164,96 | 165,61 | 0,19% | - |
| 18.09.2024 | 165,79 | 166,83 | 163,94 | 165,29 | -0,31% | - |
| 17.09.2024 | 162,99 | 166,12 | 162,06 | 165,81 | 1,62% | - |
| 16.09.2024 | 161,32 | 163,97 | 160,58 | 163,17 | 1,33% | - |
| 13.09.2024 | 158,21 | 163,19 | 158,12 | 161,03 | 1,27% | - |
| 12.09.2024 | 158,86 | 159,38 | 157,36 | 159,01 | 0,28% | - |
| 11.09.2024 | 156,72 | 158,79 | 154,76 | 158,57 | 1,18% | - |
| 10.09.2024 | 157,42 | 158,15 | 154,37 | 156,72 | -0,36% | - |
| 09.09.2024 | 155,83 | 159,76 | 155,83 | 157,28 | 0,52% | - |
| 06.09.2024 | 156,07 | 158,21 | 153,59 | 156,46 | 0,13% | - |
| 05.09.2024 | 155,53 | 156,94 | 154,70 | 156,26 | 0,43% | 10,00 |
| 04.09.2024 | 157,46 | 157,48 | 154,53 | 155,59 | -0,94% | - |
| 03.09.2024 | 154,64 | 159,22 | 152,98 | 157,06 | 1,56% | - |
| 02.09.2024 | 154,86 | 155,00 | 154,32 | 154,64 | -0,15% | - |
| 30.08.2024 | 154,08 | 155,46 | 152,82 | 154,88 | 0,69% | - |
| 29.08.2024 | 154,88 | 155,32 | 151,79 | 153,82 | -0,70% | - |
| 28.08.2024 | 154,20 | 155,00 | 150,68 | 154,90 | 0,53% | - |
| 27.08.2024 | 153,35 | 154,30 | 151,60 | 154,08 | 0,40% | - |
| 26.08.2024 | 156,17 | 157,15 | 153,25 | 153,47 | -1,72% | - |
| 23.08.2024 | 152,12 | 156,24 | 152,12 | 156,16 | 2,86% | - |
| 22.08.2024 | 152,59 | 153,44 | 150,99 | 151,82 | -0,37% | - |
| 21.08.2024 | 149,82 | 153,77 | 149,82 | 152,38 | 1,93% | - |
| 20.08.2024 | 150,67 | 151,02 | 148,13 | 149,50 | -0,59% | 24,00 |
| 19.08.2024 | 148,03 | 150,81 | 145,59 | 150,39 | 1,50% | - |
| 16.08.2024 | 152,77 | 152,77 | 147,03 | 148,17 | -3,02% | - |
| 15.08.2024 | 143,96 | 152,79 | 143,96 | 152,78 | 5,99% | 40,00 |
| 14.08.2024 | 147,73 | 147,94 | 143,87 | 144,14 | -2,40% | - |
| 13.08.2024 | 145,41 | 148,45 | 144,82 | 147,69 | 1,90% | - |
| 12.08.2024 | 148,55 | 149,59 | 144,45 | 144,94 | -2,44% | - |
| 09.08.2024 | 148,03 | 148,80 | 143,49 | 148,57 | 0,49% | - |
| 08.08.2024 | 145,93 | 149,57 | 144,16 | 147,85 | 1,76% | - |
| 07.08.2024 | 151,17 | 158,37 | 145,01 | 145,29 | -4,02% | - |
| 06.08.2024 | 145,93 | 153,64 | 145,91 | 151,38 | 3,58% | - |
| 05.08.2024 | 150,67 | 150,67 | 142,06 | 146,15 | -2,97% | - |
| 02.08.2024 | 159,96 | 159,96 | 148,72 | 150,63 | -5,64% | 42,00 |
| 01.08.2024 | 162,63 | 163,76 | 156,53 | 159,64 | -1,48% | 30,00 |
| 31.07.2024 | 160,11 | 164,06 | 159,75 | 162,04 | 1,14% | - |
| 30.07.2024 | 159,70 | 161,52 | 157,83 | 160,21 | 0,05% | 42,00 |
| 29.07.2024 | 154,86 | 160,61 | 153,86 | 160,13 | 3,58% | - |
| 26.07.2024 | 148,41 | 156,03 | 148,41 | 154,60 | 3,97% | - |
| 25.07.2024 | 151,23 | 151,78 | 146,96 | 148,69 | -1,70% | - |
| 24.07.2024 | 153,90 | 154,24 | 150,71 | 151,26 | -1,82% | - |
| 23.07.2024 | 154,46 | 156,63 | 153,51 | 154,06 | -0,30% | - |
| 22.07.2024 | 151,90 | 154,62 | 150,19 | 154,52 | 1,74% | - |
| 19.07.2024 | 154,00 | 154,84 | 151,71 | 151,88 | -1,33% | - |
| 18.07.2024 | 155,81 | 159,55 | 153,51 | 153,92 | -1,16% | - |
| 17.07.2024 | 159,50 | 159,50 | 154,61 | 155,72 | -2,38% | - |
| 16.07.2024 | 157,53 | 160,00 | 155,15 | 159,51 | 1,26% | - |
| 15.07.2024 | 166,21 | 167,22 | 156,61 | 157,53 | -5,34% | - |
| 12.07.2024 | 169,26 | 170,20 | 166,05 | 166,42 | -1,56% | - |
| 11.07.2024 | 165,17 | 169,83 | 164,10 | 169,06 | 2,33% | - |
| 10.07.2024 | 165,77 | 166,62 | 163,09 | 165,21 | -0,34% | - |
| 09.07.2024 | 163,61 | 167,35 | 163,09 | 165,78 | 1,41% | 30,00 |
| 08.07.2024 | 155,41 | 163,58 | 155,41 | 163,47 | 5,09% | - |
| 05.07.2024 | 155,19 | 156,12 | 153,88 | 155,55 | 0,23% | - |
| 04.07.2024 | 155,49 | 155,83 | 155,16 | 155,19 | -0,19% | - |
| 03.07.2024 | 157,04 | 157,59 | 155,19 | 155,49 | -1,00% | - |
| 02.07.2024 | 160,21 | 160,59 | 156,95 | 157,06 | -2,23% | - |
| 01.07.2024 | 163,73 | 163,73 | 157,90 | 160,65 | -1,66% | - |
| 28.06.2024 | 163,51 | 163,92 | 160,73 | 163,37 | -0,57% | - |
| 27.06.2024 | 168,39 | 168,39 | 163,15 | 164,30 | -2,52% | - |
| 26.06.2024 | 170,11 | 171,32 | 167,46 | 168,55 | -1,00% | - |
| 25.06.2024 | 171,38 | 174,11 | 169,94 | 170,25 | -0,58% | - |
| 24.06.2024 | 170,81 | 172,11 | 169,01 | 171,25 | 0,53% | 10,00 |
| 21.06.2024 | 172,48 | 173,33 | 169,24 | 170,35 | -1,13% | - |
| 20.06.2024 | 168,94 | 173,10 | 168,57 | 172,30 | 1,99% | - |
| 19.06.2024 | 169,38 | 169,52 | 168,88 | 168,94 | -0,15% | - |
| 18.06.2024 | 169,06 | 170,87 | 167,81 | 169,20 | -0,78% | - |
| 17.06.2024 | 167,85 | 171,25 | 167,12 | 170,53 | 1,46% | - |
| 14.06.2024 | 173,03 | 174,53 | 167,85 | 168,07 | -3,15% | 30,00 |
| 13.06.2024 | 172,36 | 173,85 | 170,22 | 173,53 | 0,46% | - |
| 12.06.2024 | 173,47 | 175,15 | 172,39 | 172,73 | -0,38% | - |
| 11.06.2024 | 174,92 | 175,20 | 171,08 | 173,39 | -1,03% | - |
| 10.06.2024 | 168,29 | 175,98 | 168,25 | 175,19 | 4,09% | - |
| 07.06.2024 | 167,16 | 169,44 | 166,67 | 168,31 | 0,57% | - |
| 06.06.2024 | 169,68 | 171,23 | 166,96 | 167,36 | -1,34% | - |
| 05.06.2024 | 166,52 | 169,69 | 165,63 | 169,64 | 2,02% | - |
| 04.06.2024 | 169,92 | 170,38 | 165,94 | 166,28 | -2,30% | - |
| 03.06.2024 | 172,14 | 173,06 | 168,86 | 170,19 | -1,19% | - |
| 31.05.2024 | 171,28 | 172,76 | 170,25 | 172,24 | 0,57% | - |