87,760$
-1,76%
Echtzeit-Aktienkurs PVH Corp
Bid:
Ask:
Aktienkurse zur PVH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 88,78 | 89,79 | 86,84 | 87,76 | -1,76% | 1.285.659,00 |
| 04.09.2025 | 85,35 | 89,42 | 84,68 | 89,33 | 4,69% | 1.335.151,00 |
| 03.09.2025 | 86,12 | 87,61 | 85,33 | 85,33 | -0,73% | 1.106.487,00 |
| 02.09.2025 | 82,99 | 86,58 | 82,61 | 85,96 | 1,94% | 1.445.179,00 |
| 29.08.2025 | 83,72 | 86,31 | 83,35 | 84,32 | 1,27% | 1.143.325,00 |
| 28.08.2025 | 82,23 | 83,39 | 81,60 | 83,26 | 1,87% | 1.441.907,00 |
| 27.08.2025 | 85,11 | 85,74 | 79,89 | 81,73 | -0,92% | 3.165.026,00 |
| 26.08.2025 | 81,58 | 82,84 | 81,57 | 82,49 | 1,09% | 2.199.567,00 |
| 25.08.2025 | 79,79 | 82,11 | 79,65 | 81,60 | 2,17% | 1.482.914,00 |
| 22.08.2025 | 76,84 | 80,34 | 76,58 | 79,87 | 4,58% | 961.595,00 |
| 21.08.2025 | 75,76 | 76,49 | 75,01 | 76,37 | 0,62% | 1.065.629,00 |
| 20.08.2025 | 76,13 | 77,24 | 75,81 | 75,90 | -0,35% | 1.057.906,00 |
| 19.08.2025 | 76,63 | 78,13 | 76,16 | 76,17 | -0,09% | 771.508,00 |
| 18.08.2025 | 76,37 | 77,00 | 76,18 | 76,24 | -0,85% | 1.103.568,00 |
| 15.08.2025 | 76,68 | 77,15 | 76,06 | 76,89 | 1,02% | 767.592,00 |
| 14.08.2025 | 75,89 | 76,35 | 75,18 | 76,11 | -1,77% | 781.897,00 |
| 13.08.2025 | 74,24 | 77,71 | 74,21 | 77,48 | 4,90% | 930.573,00 |
| 12.08.2025 | 72,57 | 74,40 | 72,16 | 73,86 | 2,81% | 970.124,00 |
| 11.08.2025 | 73,37 | 74,00 | 71,80 | 71,84 | -1,45% | 897.866,00 |
| 08.08.2025 | 73,23 | 73,90 | 72,17 | 72,90 | -1,14% | 790.089,00 |
| 07.08.2025 | 75,49 | 75,85 | 72,62 | 73,74 | -1,30% | 962.461,00 |
| 06.08.2025 | 74,81 | 75,48 | 74,39 | 74,71 | 0,42% | 727.892,00 |
| 05.08.2025 | 74,72 | 75,18 | 73,85 | 74,40 | -0,09% | 681.857,00 |
| 04.08.2025 | 72,05 | 74,64 | 72,05 | 74,47 | 4,36% | 939.014,00 |
| 01.08.2025 | 71,86 | 71,86 | 69,63 | 71,36 | -2,81% | 1.155.564,00 |
| 31.07.2025 | 73,84 | 74,32 | 73,09 | 73,42 | -1,92% | 967.237,00 |
| 30.07.2025 | 75,38 | 76,20 | 73,89 | 74,86 | -0,56% | 983.602,00 |
| 29.07.2025 | 77,10 | 77,10 | 74,64 | 75,28 | -2,14% | 1.111.613,00 |
| 28.07.2025 | 76,79 | 77,66 | 75,87 | 76,93 | 0,10% | 1.218.805,00 |
| 25.07.2025 | 76,84 | 77,00 | 75,26 | 76,85 | 0,85% | 771.832,00 |
| 24.07.2025 | 76,66 | 78,07 | 75,51 | 76,20 | -1,61% | 887.994,00 |
| 23.07.2025 | 77,89 | 78,98 | 77,30 | 77,45 | 1,45% | 1.020.217,00 |
| 22.07.2025 | 74,56 | 77,03 | 74,17 | 76,34 | 4,19% | 1.439.988,00 |
| 21.07.2025 | 72,00 | 74,40 | 71,76 | 73,27 | 2,63% | 963.339,00 |
| 18.07.2025 | 72,12 | 72,42 | 70,90 | 71,39 | -0,39% | 978.329,00 |
| 17.07.2025 | 71,61 | 71,96 | 70,53 | 71,67 | 0,36% | 783.654,00 |
| 16.07.2025 | 70,94 | 71,63 | 70,09 | 71,41 | 1,15% | 801.463,00 |
| 15.07.2025 | 73,01 | 73,07 | 70,56 | 70,60 | -2,42% | 1.235.588,00 |
| 14.07.2025 | 72,86 | 72,86 | 71,26 | 72,35 | -1,55% | 1.371.773,00 |
| 11.07.2025 | 73,82 | 74,22 | 72,93 | 73,49 | -1,09% | 1.008.293,00 |
| 10.07.2025 | 72,60 | 75,34 | 72,58 | 74,30 | 2,36% | 1.131.733,00 |
| 09.07.2025 | 72,94 | 73,28 | 71,28 | 72,59 | -1,71% | 1.504.207,00 |
| 08.07.2025 | 73,54 | 74,51 | 71,96 | 73,85 | 1,14% | 1.226.066,00 |
| 07.07.2025 | 72,44 | 73,33 | 71,89 | 73,02 | 0,80% | 1.417.521,00 |
| 03.07.2025 | 73,00 | 73,64 | 71,97 | 72,44 | -0,97% | 774.250,00 |
| 02.07.2025 | 71,99 | 73,57 | 70,14 | 73,15 | 2,18% | 1.888.610,00 |
| 01.07.2025 | 68,12 | 73,19 | 68,12 | 71,59 | 4,36% | 2.423.818,00 |
| 30.06.2025 | 67,81 | 69,38 | 67,50 | 68,60 | 4,35% | 2.535.306,00 |
| 27.06.2025 | 65,77 | 66,67 | 65,14 | 65,74 | 1,01% | 1.730.731,00 |
| 26.06.2025 | 63,83 | 65,14 | 63,35 | 65,08 | 2,50% | 1.287.427,00 |
| 25.06.2025 | 63,69 | 64,18 | 63,22 | 63,49 | -0,78% | 1.158.932,00 |
| 24.06.2025 | 64,02 | 65,00 | 63,44 | 63,99 | 1,11% | 1.174.879,00 |
| 23.06.2025 | 63,41 | 63,67 | 61,72 | 63,29 | -2,07% | 2.109.550,00 |
| 20.06.2025 | 65,21 | 66,13 | 63,71 | 64,63 | -0,34% | 3.261.671,00 |
| 18.06.2025 | 64,29 | 65,68 | 64,29 | 64,85 | 1,14% | 1.676.896,00 |
| 17.06.2025 | 64,78 | 65,42 | 63,50 | 64,12 | -1,58% | 1.501.625,00 |
| 16.06.2025 | 63,57 | 65,25 | 63,51 | 65,15 | 3,91% | 1.673.285,00 |
| 13.06.2025 | 63,15 | 64,46 | 62,02 | 62,70 | -2,32% | 1.880.079,00 |
| 12.06.2025 | 65,26 | 65,45 | 63,78 | 64,19 | -2,45% | 1.929.620,00 |
| 11.06.2025 | 65,75 | 67,05 | 65,75 | 65,80 | 1,06% | 1.641.923,00 |
| 10.06.2025 | 65,90 | 66,61 | 64,86 | 65,11 | -0,32% | 1.694.302,00 |
| 09.06.2025 | 65,95 | 66,42 | 64,52 | 65,32 | -0,12% | 3.045.008,00 |
| 06.06.2025 | 66,45 | 68,10 | 65,37 | 65,40 | -1,36% | 4.159.200,00 |
| 05.06.2025 | 70,04 | 71,44 | 65,25 | 66,30 | -17,96% | 11.751.396,00 |
| 04.06.2025 | 82,48 | 82,80 | 80,50 | 80,81 | -2,10% | 2.159.551,00 |
| 03.06.2025 | 81,88 | 83,15 | 80,46 | 82,54 | 0,50% | 1.268.672,00 |
| 02.06.2025 | 83,80 | 83,89 | 81,56 | 82,13 | -1,96% | 1.598.917,00 |
| 30.05.2025 | 84,55 | 85,09 | 83,07 | 83,77 | -1,24% | 1.327.611,00 |
| 29.05.2025 | 87,05 | 87,55 | 83,74 | 84,82 | -2,07% | 1.018.297,00 |
| 28.05.2025 | 87,60 | 87,90 | 86,19 | 86,61 | 0,09% | 1.019.794,00 |
| 27.05.2025 | 83,51 | 86,59 | 83,00 | 86,53 | 5,54% | 1.231.951,00 |
| 23.05.2025 | 80,36 | 82,78 | 79,60 | 81,99 | -1,60% | 1.307.097,00 |
| 22.05.2025 | 82,35 | 83,60 | 81,82 | 83,32 | 0,18% | 1.336.237,00 |
| 21.05.2025 | 83,86 | 85,06 | 82,91 | 83,17 | -3,04% | 1.400.874,00 |
| 20.05.2025 | 84,97 | 86,95 | 84,86 | 85,78 | 1,26% | 944.366,00 |
| 19.05.2025 | 84,00 | 85,76 | 84,00 | 84,71 | -1,84% | 815.834,00 |
| 16.05.2025 | 85,90 | 87,41 | 85,51 | 86,30 | 1,05% | 1.508.280,00 |
| 15.05.2025 | 86,50 | 87,18 | 84,36 | 85,40 | -2,15% | 1.425.456,00 |
| 14.05.2025 | 85,84 | 87,93 | 85,14 | 87,28 | 8,42% | 3.780.760,00 |
| 13.05.2025 | 79,33 | 80,76 | 79,33 | 80,50 | 1,98% | 1.147.277,00 |
| 12.05.2025 | 78,91 | 83,32 | 78,44 | 78,94 | 6,03% | 1.316.716,00 |
| 09.05.2025 | 75,75 | 76,01 | 74,22 | 74,45 | -1,47% | 636.324,00 |
| 08.05.2025 | 73,30 | 76,81 | 72,93 | 75,56 | 6,05% | 1.173.761,00 |
| 07.05.2025 | 71,38 | 72,55 | 71,08 | 71,25 | 0,58% | 858.551,00 |
| 06.05.2025 | 70,73 | 72,16 | 70,40 | 70,84 | -1,05% | 760.419,00 |
| 05.05.2025 | 70,25 | 72,94 | 69,95 | 71,59 | 1,92% | 1.103.565,00 |
| 02.05.2025 | 69,66 | 71,17 | 69,14 | 70,24 | 2,23% | 961.295,00 |
| 01.05.2025 | 69,28 | 70,03 | 68,40 | 68,71 | -0,39% | 772.303,00 |
| 30.04.2025 | 67,69 | 69,25 | 66,84 | 68,98 | -1,27% | 1.066.370,00 |
| 29.04.2025 | 70,02 | 70,73 | 69,74 | 69,87 | -1,74% | 829.159,00 |
| 28.04.2025 | 72,68 | 73,67 | 70,68 | 71,11 | -2,51% | 1.066.280,00 |
| 25.04.2025 | 74,29 | 74,51 | 72,11 | 72,94 | -2,25% | 789.019,00 |
| 24.04.2025 | 72,93 | 75,23 | 72,30 | 74,62 | 3,68% | 835.866,00 |
| 23.04.2025 | 74,52 | 75,82 | 71,81 | 71,97 | 0,43% | 1.311.053,00 |
| 22.04.2025 | 70,01 | 72,36 | 69,75 | 71,66 | 3,26% | 1.007.507,00 |
| 21.04.2025 | 68,12 | 69,80 | 67,84 | 69,40 | 0,70% | 1.018.375,00 |
| 17.04.2025 | 67,64 | 69,03 | 67,56 | 68,92 | 1,74% | 1.035.722,00 |
| 16.04.2025 | 67,67 | 69,99 | 66,98 | 67,74 | -1,12% | 1.243.812,00 |
| 15.04.2025 | 69,95 | 71,00 | 68,17 | 68,51 | -2,53% | 1.061.915,00 |
| 14.04.2025 | 70,18 | 71,99 | 68,93 | 70,29 | 2,05% | 1.577.140,00 |