132,020$
0,89%
Echtzeit-Aktienkurs RH
Bid:
Ask:
Aktienkurse zur RH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 133,23 | 138,84 | 130,16 | 132,02 | 0,89% | 1.302.185,00 |
| 27.03.2026 | 129,62 | 133,36 | 128,70 | 130,85 | -0,89% | 1.118.742,00 |
| 26.03.2026 | 133,88 | 139,58 | 131,90 | 132,03 | -3,59% | 620.776,00 |
| 25.03.2026 | 132,47 | 137,50 | 131,25 | 136,94 | 6,34% | 1.008.912,00 |
| 24.03.2026 | 128,41 | 131,80 | 127,00 | 128,78 | -1,07% | 1.077.635,00 |
| 23.03.2026 | 132,17 | 137,86 | 129,75 | 130,17 | 1,97% | 1.781.818,00 |
| 20.03.2026 | 134,50 | 134,50 | 127,27 | 127,65 | -5,10% | 1.446.077,00 |
| 19.03.2026 | 131,16 | 135,39 | 130,10 | 134,51 | -0,02% | 930.903,00 |
| 18.03.2026 | 133,70 | 139,35 | 133,57 | 134,54 | -1,26% | 1.030.332,00 |
| 17.03.2026 | 133,95 | 136,94 | 133,05 | 136,25 | 3,20% | 897.972,00 |
| 16.03.2026 | 131,00 | 133,25 | 129,37 | 132,03 | 2,85% | 983.458,00 |
| 13.03.2026 | 131,67 | 134,11 | 127,94 | 128,37 | -2,27% | 1.096.982,00 |
| 12.03.2026 | 137,00 | 138,30 | 130,70 | 131,35 | -6,27% | 1.267.867,00 |
| 11.03.2026 | 143,98 | 145,36 | 138,23 | 140,13 | -2,31% | 703.012,00 |
| 10.03.2026 | 140,10 | 148,73 | 138,01 | 143,45 | 1,48% | 1.915.975,00 |
| 09.03.2026 | 131,64 | 143,14 | 130,00 | 141,36 | -0,56% | 1.850.592,00 |
| 06.03.2026 | 149,32 | 149,32 | 141,72 | 142,16 | -6,23% | 1.135.333,00 |
| 05.03.2026 | 149,69 | 154,50 | 148,12 | 151,61 | 0,41% | 990.782,00 |
| 04.03.2026 | 157,99 | 159,69 | 150,67 | 150,99 | -3,12% | 941.041,00 |
| 03.03.2026 | 151,95 | 157,07 | 148,86 | 155,85 | -0,94% | 1.104.954,00 |
| 02.03.2026 | 159,60 | 161,89 | 155,13 | 157,33 | -5,06% | 1.434.343,00 |
| 27.02.2026 | 182,11 | 182,11 | 164,68 | 165,71 | -11,20% | 1.695.356,00 |
| 26.02.2026 | 187,48 | 190,69 | 184,08 | 186,61 | 1,41% | 638.361,00 |
| 25.02.2026 | 192,23 | 192,32 | 180,70 | 184,01 | -3,36% | 1.061.291,00 |
| 24.02.2026 | 190,61 | 195,65 | 188,32 | 190,40 | -8,34% | 931.877,00 |
| 20.02.2026 | 203,93 | 226,86 | 201,00 | 207,73 | 1,51% | 1.938.872,00 |
| 19.02.2026 | 209,44 | 210,22 | 199,18 | 204,63 | -3,66% | 615.942,00 |
| 18.02.2026 | 205,60 | 219,39 | 204,30 | 212,41 | 1,77% | 861.419,00 |
| 17.02.2026 | 208,99 | 209,12 | 192,02 | 208,72 | 1,78% | 852.844,00 |
| 13.02.2026 | 197,47 | 206,39 | 193,37 | 205,06 | 5,02% | 962.558,00 |
| 12.02.2026 | 199,73 | 205,90 | 192,19 | 195,26 | -2,34% | 791.628,00 |
| 11.02.2026 | 209,51 | 211,99 | 197,75 | 199,94 | -4,97% | 723.921,00 |
| 10.02.2026 | 207,23 | 215,00 | 206,60 | 210,40 | 1,67% | 736.815,00 |
| 09.02.2026 | 210,57 | 212,75 | 204,31 | 206,95 | -1,99% | 772.804,00 |
| 06.02.2026 | 200,00 | 211,38 | 196,95 | 211,16 | 8,04% | 843.917,00 |
| 05.02.2026 | 204,43 | 206,65 | 190,58 | 195,44 | -5,45% | 899.371,00 |
| 04.02.2026 | 202,00 | 211,36 | 197,48 | 206,70 | 3,68% | 806.175,00 |
| 03.02.2026 | 196,70 | 213,88 | 194,65 | 199,37 | 1,86% | 913.770,00 |
| 02.02.2026 | 196,52 | 200,44 | 190,16 | 195,73 | -1,56% | 731.702,00 |
| 30.01.2026 | 201,00 | 206,79 | 195,20 | 198,83 | -2,61% | 988.256,00 |
| 29.01.2026 | 203,00 | 212,00 | 202,35 | 204,15 | -0,20% | 618.934,00 |
| 28.01.2026 | 212,40 | 212,40 | 202,44 | 204,55 | -2,51% | 767.213,00 |
| 27.01.2026 | 216,95 | 218,30 | 200,88 | 209,81 | -4,24% | 1.106.493,00 |
| 26.01.2026 | 226,74 | 229,79 | 216,37 | 219,09 | -5,16% | 725.237,00 |
| 22.01.2026 | 230,66 | 239,40 | 228,95 | 231,01 | 0,73% | 856.485,00 |
| 21.01.2026 | 221,26 | 232,29 | 217,51 | 229,33 | 4,51% | 886.736,00 |
| 20.01.2026 | 227,00 | 228,70 | 218,11 | 219,44 | -5,78% | 1.358.886,00 |
| 16.01.2026 | 224,81 | 233,82 | 222,00 | 232,90 | 4,17% | 1.151.125,00 |
| 15.01.2026 | 220,39 | 227,00 | 218,01 | 223,58 | 2,92% | 868.637,00 |
| 14.01.2026 | 219,84 | 230,11 | 216,21 | 217,24 | -2,47% | 1.055.375,00 |
| 13.01.2026 | 218,46 | 223,48 | 215,61 | 222,74 | 2,09% | 751.936,00 |
| 12.01.2026 | 215,02 | 220,78 | 211,11 | 218,18 | -0,37% | 695.766,00 |
| 09.01.2026 | 218,96 | 222,27 | 204,47 | 219,00 | 1,89% | 1.618.207,00 |
| 08.01.2026 | 204,47 | 222,00 | 202,22 | 214,94 | 4,09% | 1.645.396,00 |
| 07.01.2026 | 212,99 | 217,61 | 202,90 | 206,50 | -1,76% | 1.243.837,00 |
| 06.01.2026 | 197,91 | 213,97 | 196,05 | 210,20 | 6,59% | 1.380.842,00 |
| 05.01.2026 | 190,00 | 205,50 | 190,00 | 197,21 | 1,96% | 1.433.116,00 |
| 02.01.2026 | 191,50 | 198,50 | 187,80 | 193,41 | 7,96% | 1.972.229,00 |
| 31.12.2025 | 180,14 | 182,64 | 178,61 | 179,15 | -1,53% | 493.429,00 |
| 30.12.2025 | 183,11 | 184,72 | 181,00 | 181,93 | -1,46% | 541.877,00 |
| 29.12.2025 | 183,39 | 189,68 | 182,00 | 184,63 | -0,55% | 853.748,00 |
| 26.12.2025 | 183,19 | 186,32 | 181,95 | 185,65 | 1,46% | 655.669,00 |
| 24.12.2025 | 181,09 | 186,18 | 180,99 | 182,98 | 0,33% | 406.843,00 |
| 23.12.2025 | 178,37 | 183,21 | 173,87 | 182,37 | 1,60% | 907.974,00 |
| 22.12.2025 | 172,43 | 179,61 | 171,07 | 179,49 | 4,98% | 962.055,00 |
| 19.12.2025 | 172,49 | 174,30 | 168,00 | 170,98 | -0,96% | 956.907,00 |
| 18.12.2025 | 176,25 | 181,72 | 170,00 | 172,63 | 1,28% | 1.245.510,00 |
| 17.12.2025 | 167,51 | 171,71 | 163,92 | 170,44 | 1,70% | 1.026.529,00 |
| 16.12.2025 | 164,73 | 175,70 | 163,00 | 167,59 | 2,40% | 2.024.128,00 |
| 15.12.2025 | 164,90 | 165,87 | 159,74 | 163,67 | 1,02% | 1.209.740,00 |
| 12.12.2025 | 161,75 | 173,78 | 158,00 | 162,01 | 5,67% | 3.579.451,00 |
| 11.12.2025 | 158,47 | 162,00 | 151,71 | 153,31 | -2,49% | 1.958.821,00 |
| 10.12.2025 | 158,04 | 161,51 | 152,22 | 157,22 | -0,51% | 1.222.292,00 |
| 09.12.2025 | 155,27 | 161,00 | 154,00 | 158,03 | 1,51% | 814.496,00 |
| 08.12.2025 | 162,55 | 164,28 | 154,42 | 155,68 | -3,34% | 974.430,00 |
| 05.12.2025 | 161,24 | 166,52 | 159,59 | 161,06 | 0,70% | 642.599,00 |
| 04.12.2025 | 163,93 | 165,12 | 158,08 | 159,94 | -1,46% | 567.985,00 |
| 03.12.2025 | 157,50 | 164,66 | 156,33 | 162,31 | 3,37% | 703.741,00 |
| 02.12.2025 | 162,00 | 162,00 | 156,02 | 157,02 | -2,28% | 775.831,00 |
| 01.12.2025 | 155,09 | 163,79 | 153,17 | 160,68 | 1,96% | 981.445,00 |
| 28.11.2025 | 158,15 | 159,32 | 155,80 | 157,59 | -1,16% | 419.590,00 |
| 26.11.2025 | 159,90 | 164,40 | 159,27 | 159,44 | -0,11% | 729.323,00 |
| 25.11.2025 | 152,52 | 162,37 | 150,04 | 159,61 | 6,78% | 961.512,00 |
| 24.11.2025 | 153,51 | 154,17 | 148,50 | 149,48 | 7,12% | 916.615,00 |
| 20.11.2025 | 149,01 | 150,70 | 139,01 | 139,54 | -4,91% | 992.298,00 |
| 19.11.2025 | 141,68 | 151,42 | 141,01 | 146,75 | 3,67% | 1.075.871,00 |
| 18.11.2025 | 140,00 | 145,05 | 139,00 | 141,55 | -0,67% | 912.048,00 |
| 17.11.2025 | 148,93 | 149,91 | 140,88 | 142,50 | -9,99% | 1.040.981,00 |
| 13.11.2025 | 162,27 | 165,01 | 157,50 | 158,32 | -1,68% | 712.972,00 |
| 12.11.2025 | 164,38 | 166,38 | 159,66 | 161,02 | -0,72% | 537.289,00 |
| 11.11.2025 | 156,00 | 167,60 | 156,00 | 162,18 | 2,80% | 953.516,00 |
| 10.11.2025 | 163,87 | 164,90 | 155,60 | 157,77 | -2,72% | 883.738,00 |
| 07.11.2025 | 156,55 | 163,61 | 155,51 | 162,18 | 2,61% | 910.535,00 |
| 06.11.2025 | 165,50 | 166,49 | 156,67 | 158,06 | -4,89% | 987.591,00 |
| 05.11.2025 | 164,44 | 173,85 | 161,01 | 166,19 | 1,51% | 1.254.222,00 |
| 04.11.2025 | 166,27 | 169,00 | 163,03 | 163,71 | -3,74% | 699.041,00 |
| 03.11.2025 | 169,34 | 171,89 | 167,50 | 170,07 | -1,40% | 834.497,00 |
| 31.10.2025 | 175,55 | 176,65 | 171,05 | 172,49 | -1,69% | 807.881,00 |
| 30.10.2025 | 182,05 | 182,52 | 175,18 | 175,45 | -4,81% | 866.601,00 |
| 29.10.2025 | 190,24 | 193,84 | 183,45 | 184,31 | -4,63% | 740.376,00 |