74,840$
-0,05%
Echtzeit-Aktienkurs PVH Corp
Bid:
Ask:
Aktienkurse zur PVH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 75,09 | 76,35 | 74,32 | 74,84 | -0,05% | 1.115.853,00 |
| 27.02.2025 | 78,14 | 78,14 | 74,66 | 74,88 | -4,37% | 795.518,00 |
| 26.02.2025 | 77,19 | 78,99 | 77,19 | 78,30 | 1,93% | 854.058,00 |
| 25.02.2025 | 78,47 | 78,87 | 76,42 | 76,82 | -2,19% | 686.053,00 |
| 24.02.2025 | 79,51 | 79,67 | 77,40 | 78,54 | -0,20% | 695.503,00 |
| 21.02.2025 | 79,30 | 80,13 | 78,13 | 78,70 | 0,05% | 839.048,00 |
| 20.02.2025 | 79,19 | 79,48 | 76,98 | 78,66 | -0,69% | 793.895,00 |
| 19.02.2025 | 78,74 | 79,57 | 77,98 | 79,21 | -0,74% | 795.625,00 |
| 18.02.2025 | 78,10 | 80,33 | 77,95 | 79,80 | 2,69% | 988.084,00 |
| 14.02.2025 | 77,62 | 78,64 | 77,30 | 77,71 | 0,27% | 669.756,00 |
| 13.02.2025 | 78,25 | 78,93 | 77,26 | 77,50 | -0,22% | 847.997,00 |
| 12.02.2025 | 77,38 | 78,26 | 76,73 | 77,67 | -1,12% | 593.641,00 |
| 11.02.2025 | 77,24 | 79,73 | 76,57 | 78,55 | 1,49% | 988.891,00 |
| 10.02.2025 | 78,95 | 79,27 | 76,34 | 77,40 | -1,84% | 895.576,00 |
| 07.02.2025 | 79,04 | 79,82 | 77,88 | 78,85 | -0,42% | 973.142,00 |
| 06.02.2025 | 81,25 | 82,08 | 78,91 | 79,18 | -0,21% | 1.383.694,00 |
| 05.02.2025 | 82,18 | 83,42 | 78,84 | 79,35 | -3,83% | 1.536.939,00 |
| 04.02.2025 | 82,50 | 84,00 | 80,25 | 82,51 | -0,97% | 1.872.829,00 |
| 03.02.2025 | 84,70 | 85,59 | 82,74 | 83,32 | -7,01% | 1.387.688,00 |
| 31.01.2025 | 92,22 | 92,60 | 89,32 | 89,60 | -3,65% | 713.278,00 |
| 30.01.2025 | 92,89 | 93,56 | 92,01 | 92,99 | 1,33% | 680.756,00 |
| 29.01.2025 | 91,56 | 92,65 | 90,90 | 91,77 | -0,07% | 632.424,00 |
| 28.01.2025 | 91,20 | 92,58 | 90,60 | 91,83 | 1,59% | 677.736,00 |
| 27.01.2025 | 90,61 | 92,15 | 90,22 | 90,39 | 0,10% | 1.196.706,00 |
| 24.01.2025 | 94,25 | 94,67 | 89,97 | 90,30 | -6,25% | 2.077.772,00 |
| 23.01.2025 | 94,56 | 97,04 | 93,63 | 96,32 | 0,11% | 762.462,00 |
| 22.01.2025 | 96,29 | 96,56 | 95,00 | 96,21 | -0,13% | 675.080,00 |
| 21.01.2025 | 93,98 | 96,64 | 93,58 | 96,34 | 3,84% | 1.006.110,00 |
| 17.01.2025 | 92,91 | 94,55 | 92,32 | 92,78 | 0,63% | 1.097.117,00 |
| 16.01.2025 | 99,16 | 99,29 | 88,60 | 92,20 | -6,88% | 2.652.130,00 |
| 15.01.2025 | 101,07 | 101,72 | 98,99 | 99,01 | 0,36% | 830.721,00 |
| 14.01.2025 | 98,78 | 99,43 | 97,54 | 98,65 | 1,07% | 686.108,00 |
| 13.01.2025 | 98,94 | 99,00 | 96,46 | 97,61 | -2,26% | 1.099.939,00 |
| 10.01.2025 | 103,09 | 103,22 | 99,76 | 99,87 | -3,80% | 1.116.511,00 |
| 08.01.2025 | 103,79 | 104,04 | 101,49 | 103,81 | -1,28% | 870.644,00 |
| 07.01.2025 | 108,74 | 109,31 | 104,92 | 105,16 | -2,43% | 940.646,00 |
| 06.01.2025 | 106,13 | 109,88 | 106,13 | 107,78 | 2,18% | 793.459,00 |
| 03.01.2025 | 105,66 | 106,50 | 103,66 | 105,48 | 0,59% | 640.702,00 |
| 02.01.2025 | 106,90 | 108,85 | 104,43 | 104,86 | -0,84% | 616.667,00 |
| 31.12.2024 | 106,56 | 107,39 | 105,30 | 105,75 | 0,04% | 622.370,00 |
| 30.12.2024 | 105,87 | 106,37 | 103,99 | 105,71 | -1,63% | 590.153,00 |
| 27.12.2024 | 107,58 | 108,95 | 106,97 | 107,46 | -0,81% | 427.414,00 |
| 26.12.2024 | 108,26 | 109,49 | 107,94 | 108,34 | -0,26% | 462.614,00 |
| 24.12.2024 | 107,37 | 108,95 | 107,37 | 108,62 | 1,10% | 273.988,00 |
| 23.12.2024 | 107,43 | 108,12 | 106,20 | 107,44 | -0,01% | 556.492,00 |
| 20.12.2024 | 103,29 | 109,05 | 102,57 | 107,45 | 3,68% | 1.501.230,00 |
| 19.12.2024 | 106,88 | 107,65 | 103,01 | 103,64 | -2,28% | 890.511,00 |
| 18.12.2024 | 110,49 | 111,71 | 106,06 | 106,06 | -3,43% | 1.185.370,00 |
| 17.12.2024 | 110,26 | 110,53 | 107,98 | 109,83 | -0,37% | 612.336,00 |
| 16.12.2024 | 108,89 | 111,24 | 108,55 | 110,24 | 1,58% | 710.424,00 |
| 13.12.2024 | 107,62 | 109,17 | 106,85 | 108,52 | 1,26% | 734.059,00 |
| 12.12.2024 | 109,63 | 109,63 | 107,08 | 107,17 | -2,36% | 723.788,00 |
| 11.12.2024 | 109,91 | 110,97 | 108,77 | 109,76 | 0,45% | 773.843,00 |
| 10.12.2024 | 108,28 | 110,14 | 106,36 | 109,27 | 1,11% | 825.293,00 |
| 09.12.2024 | 107,85 | 111,96 | 107,85 | 108,07 | 0,83% | 1.164.619,00 |
| 06.12.2024 | 109,56 | 110,63 | 106,12 | 107,18 | -1,54% | 1.199.567,00 |
| 05.12.2024 | 107,40 | 113,47 | 104,10 | 108,86 | -3,54% | 2.143.167,00 |
| 04.12.2024 | 111,83 | 113,43 | 111,00 | 112,86 | 1,14% | 1.484.985,00 |
| 03.12.2024 | 112,22 | 113,22 | 110,25 | 111,59 | 0,38% | 982.470,00 |
| 02.12.2024 | 108,65 | 112,51 | 107,91 | 111,17 | 2,58% | 1.129.555,00 |
| 29.11.2024 | 107,51 | 109,14 | 107,18 | 108,37 | 1,39% | 368.408,00 |
| 27.11.2024 | 108,20 | 109,60 | 106,74 | 106,88 | -0,62% | 625.017,00 |
| 26.11.2024 | 107,70 | 108,17 | 105,78 | 107,55 | -0,14% | 861.477,00 |
| 25.11.2024 | 105,27 | 109,38 | 105,27 | 107,70 | 3,69% | 1.162.937,00 |
| 22.11.2024 | 101,00 | 104,69 | 100,39 | 103,87 | 7,67% | 733.822,00 |
| 20.11.2024 | 97,50 | 98,03 | 95,93 | 96,47 | -2,22% | 505.755,00 |
| 19.11.2024 | 99,84 | 99,84 | 97,63 | 98,66 | -2,15% | 495.136,00 |
| 18.11.2024 | 102,09 | 102,32 | 100,20 | 100,83 | -1,23% | 506.922,00 |
| 15.11.2024 | 102,93 | 104,09 | 100,71 | 102,09 | -1,70% | 451.914,00 |
| 14.11.2024 | 103,44 | 104,94 | 103,04 | 103,86 | 1,25% | 455.663,00 |
| 13.11.2024 | 103,13 | 103,94 | 102,14 | 102,58 | -0,14% | 525.205,00 |
| 12.11.2024 | 101,97 | 102,80 | 100,97 | 102,72 | 0,33% | 609.534,00 |
| 11.11.2024 | 105,04 | 105,35 | 101,69 | 102,38 | -1,77% | 576.027,00 |
| 08.11.2024 | 103,79 | 105,03 | 102,81 | 104,23 | -1,13% | 660.661,00 |
| 07.11.2024 | 103,40 | 106,07 | 102,96 | 105,42 | 3,13% | 865.824,00 |
| 06.11.2024 | 102,40 | 103,29 | 99,41 | 102,22 | 2,22% | 902.508,00 |
| 05.11.2024 | 99,20 | 100,72 | 98,54 | 100,00 | -0,38% | 536.418,00 |
| 04.11.2024 | 98,46 | 101,15 | 98,46 | 100,38 | 1,95% | 472.108,00 |
| 01.11.2024 | 98,77 | 99,03 | 97,17 | 98,46 | 0,00% | 632.634,00 |
| 31.10.2024 | 100,07 | 100,09 | 98,14 | 98,46 | -0,35% | 1.015.307,00 |
| 30.10.2024 | 98,10 | 100,66 | 97,79 | 98,81 | -0,05% | 1.139.364,00 |
| 29.10.2024 | 94,64 | 99,20 | 93,80 | 98,86 | 3,41% | 813.415,00 |
| 28.10.2024 | 94,20 | 96,66 | 94,20 | 95,60 | 2,51% | 625.306,00 |
| 25.10.2024 | 94,34 | 95,74 | 92,63 | 93,26 | -0,05% | 541.839,00 |
| 24.10.2024 | 93,20 | 93,51 | 91,94 | 93,31 | 0,48% | 585.750,00 |
| 23.10.2024 | 95,67 | 95,68 | 92,39 | 92,86 | -3,59% | 453.226,00 |
| 22.10.2024 | 96,75 | 97,39 | 95,76 | 96,32 | -1,36% | 551.079,00 |
| 21.10.2024 | 100,61 | 100,65 | 97,45 | 97,65 | -3,35% | 464.338,00 |
| 18.10.2024 | 100,67 | 101,35 | 99,83 | 101,03 | 0,94% | 529.421,00 |
| 17.10.2024 | 98,51 | 100,15 | 98,01 | 100,09 | 1,41% | 781.173,00 |
| 16.10.2024 | 98,40 | 99,38 | 97,59 | 98,70 | 1,30% | 603.695,00 |
| 15.10.2024 | 97,00 | 99,30 | 96,70 | 97,43 | -0,04% | 681.931,00 |
| 14.10.2024 | 96,82 | 97,86 | 96,28 | 97,47 | 0,34% | 613.045,00 |
| 11.10.2024 | 96,10 | 97,40 | 96,10 | 97,14 | 1,27% | 515.777,00 |
| 10.10.2024 | 96,24 | 96,35 | 95,08 | 95,92 | -0,99% | 496.118,00 |
| 09.10.2024 | 97,44 | 98,47 | 96,58 | 96,88 | -0,19% | 494.791,00 |
| 08.10.2024 | 97,16 | 97,53 | 96,15 | 97,06 | -0,15% | 472.878,00 |
| 07.10.2024 | 97,01 | 97,36 | 95,83 | 97,21 | -0,70% | 639.140,00 |
| 04.10.2024 | 96,64 | 97,92 | 95,53 | 97,90 | 3,18% | 587.705,00 |
| 03.10.2024 | 94,00 | 95,02 | 93,22 | 94,88 | -0,03% | 610.958,00 |