313,750€
-1,80%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 320,20 | 321,85 | 314,05 | 315,80 | -1,16% | - |
| 28.05.2026 | 323,60 | 325,30 | 318,10 | 319,50 | -1,69% | 2,00 |
| 27.05.2026 | 328,20 | 333,20 | 324,35 | 325,00 | -1,74% | 7,00 |
| 26.05.2026 | 326,30 | 337,20 | 323,90 | 330,75 | 1,05% | 3,00 |
| 25.05.2026 | 325,75 | 327,90 | 325,75 | 327,30 | -0,18% | - |
| 22.05.2026 | 323,60 | 328,20 | 320,35 | 327,90 | 0,95% | - |
| 21.05.2026 | 283,65 | 328,10 | 279,70 | 324,80 | 14,02% | 23,00 |
| 20.05.2026 | 278,30 | 288,70 | 274,15 | 284,85 | 3,06% | - |
| 19.05.2026 | 279,60 | 284,40 | 276,05 | 276,40 | -1,36% | - |
| 18.05.2026 | 281,10 | 286,05 | 277,70 | 280,20 | -0,95% | - |
| 15.05.2026 | 286,30 | 286,85 | 282,50 | 282,90 | -0,98% | - |
| 14.05.2026 | 283,10 | 286,35 | 282,50 | 285,70 | 0,94% | - |
| 13.05.2026 | 287,20 | 289,10 | 280,35 | 283,05 | -1,39% | - |
| 12.05.2026 | 290,90 | 294,15 | 282,00 | 287,05 | -1,58% | - |
| 11.05.2026 | 304,30 | 305,50 | 288,95 | 291,65 | -4,02% | 4,00 |
| 08.05.2026 | 301,60 | 308,00 | 300,60 | 303,85 | 0,31% | 4,00 |
| 07.05.2026 | 316,80 | 320,20 | 300,80 | 302,90 | -4,28% | - |
| 06.05.2026 | 307,60 | 319,05 | 305,60 | 316,45 | 3,08% | - |
| 05.05.2026 | 303,00 | 308,70 | 300,80 | 307,00 | 1,22% | - |
| 04.05.2026 | 309,00 | 311,90 | 300,70 | 303,30 | -1,43% | - |
| 30.04.2026 | 309,50 | 310,80 | 303,40 | 307,70 | -0,63% | - |
| 29.04.2026 | 313,20 | 316,00 | 309,25 | 309,65 | -1,67% | 16,00 |
| 28.04.2026 | 316,00 | 320,75 | 311,55 | 314,90 | -0,33% | - |
| 27.04.2026 | 317,40 | 318,80 | 309,55 | 315,95 | -0,30% | 16,00 |
| 24.04.2026 | 317,70 | 321,20 | 315,40 | 316,90 | -0,47% | - |
| 23.04.2026 | 318,40 | 326,75 | 311,60 | 318,40 | -0,31% | 200,00 |
| 22.04.2026 | 329,35 | 333,95 | 318,50 | 319,40 | -3,80% | - |
| 21.04.2026 | 330,45 | 334,50 | 324,20 | 332,00 | 0,21% | 2,00 |
| 20.04.2026 | 328,20 | 331,70 | 323,40 | 331,30 | 0,55% | 6,00 |
| 17.04.2026 | 313,80 | 329,60 | 313,80 | 329,50 | 5,58% | - |
| 16.04.2026 | 313,00 | 317,95 | 311,25 | 312,10 | -0,03% | - |
| 15.04.2026 | 317,90 | 318,55 | 308,70 | 312,20 | -1,27% | 16,00 |
| 14.04.2026 | 320,95 | 325,60 | 315,75 | 316,20 | -1,20% | - |
| 13.04.2026 | 319,75 | 324,55 | 314,40 | 320,05 | -1,39% | 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% | - |