317,420$
1,23%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 312,87 | 317,86 | 312,38 | 317,42 | 1,23% | 532.743,00 |
| 30.09.2025 | 312,25 | 317,74 | 311,02 | 313,56 | 1,59% | 1.012.414,00 |
| 29.09.2025 | 313,94 | 313,94 | 304,46 | 308,64 | -1,07% | 453.803,00 |
| 26.09.2025 | 309,48 | 312,57 | 307,08 | 311,97 | 3,00% | 482.462,00 |
| 25.09.2025 | 306,81 | 307,96 | 299,98 | 302,89 | -2,92% | 622.906,00 |
| 24.09.2025 | 309,63 | 314,50 | 309,55 | 312,01 | 0,44% | 637.687,00 |
| 23.09.2025 | 309,98 | 312,32 | 306,11 | 310,65 | 0,98% | 429.840,00 |
| 22.09.2025 | 313,26 | 313,83 | 306,45 | 307,65 | -1,54% | 430.097,00 |
| 19.09.2025 | 314,61 | 316,43 | 311,61 | 312,45 | -0,49% | 1.425.351,00 |
| 18.09.2025 | 308,41 | 315,15 | 307,67 | 313,98 | 2,57% | 503.463,00 |
| 17.09.2025 | 315,91 | 318,24 | 301,77 | 306,12 | -2,71% | 920.914,00 |
| 16.09.2025 | 305,99 | 316,14 | 303,38 | 314,66 | -0,35% | 749.613,00 |
| 15.09.2025 | 315,35 | 318,80 | 313,55 | 315,77 | 0,20% | 571.484,00 |
| 12.09.2025 | 314,37 | 317,72 | 312,06 | 315,14 | -0,38% | 518.082,00 |
| 11.09.2025 | 313,62 | 316,58 | 311,96 | 316,35 | 1,21% | 581.462,00 |
| 10.09.2025 | 311,17 | 315,19 | 308,52 | 312,58 | 0,90% | 623.883,00 |
| 09.09.2025 | 308,87 | 310,07 | 304,04 | 309,79 | 0,26% | 459.866,00 |
| 08.09.2025 | 315,03 | 319,00 | 307,06 | 308,99 | -0,97% | 598.164,00 |
| 05.09.2025 | 320,24 | 321,77 | 309,92 | 312,02 | -2,72% | 627.070,00 |
| 04.09.2025 | 314,00 | 321,50 | 312,60 | 320,75 | 2,36% | 566.409,00 |
| 03.09.2025 | 310,10 | 317,34 | 310,10 | 313,36 | 0,75% | 513.631,00 |
| 02.09.2025 | 292,92 | 311,45 | 292,91 | 311,02 | 4,75% | 817.419,00 |
| 29.08.2025 | 297,15 | 298,86 | 295,38 | 296,93 | -0,24% | 578.754,00 |
| 28.08.2025 | 296,64 | 299,95 | 295,90 | 297,64 | 1,02% | 443.709,00 |
| 27.08.2025 | 295,77 | 297,60 | 292,60 | 294,64 | 0,49% | 604.675,00 |
| 26.08.2025 | 287,03 | 293,78 | 287,03 | 293,20 | 2,02% | 586.194,00 |
| 25.08.2025 | 287,25 | 291,09 | 286,11 | 287,39 | 0,56% | 449.772,00 |
| 22.08.2025 | 285,00 | 293,15 | 284,32 | 285,80 | 0,12% | 594.278,00 |
| 21.08.2025 | 283,70 | 286,56 | 283,70 | 285,46 | -0,27% | 573.729,00 |
| 20.08.2025 | 284,74 | 287,69 | 283,50 | 286,22 | 0,30% | 582.163,00 |
| 19.08.2025 | 288,50 | 290,10 | 284,42 | 285,35 | -1,49% | 487.546,00 |
| 18.08.2025 | 290,40 | 292,55 | 286,85 | 289,66 | -0,33% | 668.095,00 |
| 15.08.2025 | 291,38 | 292,29 | 287,20 | 290,61 | 0,08% | 764.115,00 |
| 14.08.2025 | 297,92 | 297,92 | 287,37 | 290,39 | -3,89% | 751.805,00 |
| 13.08.2025 | 302,18 | 304,33 | 296,79 | 302,14 | 0,82% | 613.679,00 |
| 12.08.2025 | 291,08 | 300,05 | 290,04 | 299,68 | 3,85% | 597.253,00 |
| 11.08.2025 | 290,56 | 291,52 | 285,72 | 288,56 | 0,10% | 595.320,00 |
| 08.08.2025 | 285,09 | 292,45 | 282,80 | 288,26 | 1,74% | 1.068.618,00 |
| 07.08.2025 | 294,71 | 294,71 | 273,04 | 283,34 | -6,48% | 2.265.149,00 |
| 06.08.2025 | 300,19 | 303,17 | 298,21 | 302,96 | 1,24% | 929.853,00 |
| 05.08.2025 | 304,21 | 306,20 | 298,01 | 299,24 | -1,71% | 755.202,00 |
| 04.08.2025 | 299,89 | 304,51 | 297,22 | 304,45 | 3,64% | 563.628,00 |
| 01.08.2025 | 292,21 | 295,91 | 286,64 | 293,77 | -1,67% | 666.350,00 |
| 31.07.2025 | 303,08 | 304,33 | 298,48 | 298,75 | -1,47% | 584.723,00 |
| 30.07.2025 | 302,95 | 306,34 | 301,83 | 303,21 | 0,80% | 706.371,00 |
| 29.07.2025 | 300,88 | 302,50 | 297,74 | 300,81 | -0,30% | 642.190,00 |
| 28.07.2025 | 301,61 | 303,64 | 298,55 | 301,72 | 1,17% | 571.211,00 |
| 25.07.2025 | 298,40 | 299,02 | 293,60 | 298,23 | 0,98% | 411.063,00 |
| 24.07.2025 | 293,46 | 298,66 | 293,46 | 295,35 | 0,35% | 921.072,00 |
| 23.07.2025 | 292,84 | 299,00 | 292,84 | 294,33 | 2,09% | 525.625,00 |
| 22.07.2025 | 288,96 | 291,01 | 286,08 | 288,31 | -0,16% | 512.740,00 |
| 21.07.2025 | 292,16 | 293,67 | 288,74 | 288,76 | -0,25% | 586.936,00 |
| 18.07.2025 | 287,80 | 291,07 | 284,98 | 289,49 | 1,13% | 503.688,00 |
| 17.07.2025 | 283,48 | 287,82 | 283,48 | 286,26 | 0,55% | 526.053,00 |
| 16.07.2025 | 286,74 | 287,51 | 280,39 | 284,69 | -0,48% | 596.491,00 |
| 15.07.2025 | 291,03 | 292,36 | 285,39 | 286,05 | -1,02% | 398.976,00 |
| 14.07.2025 | 285,89 | 289,73 | 285,56 | 288,99 | 0,70% | 450.912,00 |
| 11.07.2025 | 288,50 | 290,17 | 285,00 | 286,99 | -0,99% | 526.349,00 |
| 10.07.2025 | 292,75 | 295,52 | 289,67 | 289,87 | -0,24% | 613.867,00 |
| 09.07.2025 | 287,25 | 291,54 | 285,75 | 290,56 | 1,98% | 612.345,00 |
| 08.07.2025 | 286,15 | 287,50 | 282,88 | 284,92 | -0,31% | 623.665,00 |
| 07.07.2025 | 278,04 | 287,75 | 278,04 | 285,81 | 2,14% | 830.437,00 |
| 03.07.2025 | 275,12 | 280,47 | 275,12 | 279,81 | 1,93% | 352.160,00 |
| 02.07.2025 | 273,93 | 275,68 | 266,20 | 274,52 | 0,89% | 781.725,00 |
| 01.07.2025 | 273,18 | 279,60 | 271,18 | 272,10 | -0,79% | 798.384,00 |
| 30.06.2025 | 277,87 | 278,00 | 271,61 | 274,28 | -0,75% | 603.271,00 |
| 27.06.2025 | 275,43 | 277,58 | 270,89 | 276,35 | 1,05% | 580.951,00 |
| 26.06.2025 | 275,63 | 275,63 | 271,54 | 273,49 | -0,50% | 487.409,00 |
| 25.06.2025 | 273,50 | 277,41 | 272,30 | 274,87 | 0,39% | 574.438,00 |
| 24.06.2025 | 274,04 | 276,40 | 270,64 | 273,79 | 1,20% | 571.392,00 |
| 23.06.2025 | 260,33 | 271,92 | 259,30 | 270,55 | 2,42% | 879.481,00 |
| 20.06.2025 | 268,93 | 270,12 | 260,89 | 264,16 | -1,36% | 1.202.077,00 |
| 18.06.2025 | 266,69 | 268,57 | 264,30 | 267,81 | 0,90% | 687.752,00 |
| 17.06.2025 | 267,83 | 268,80 | 263,97 | 265,43 | -1,81% | 834.804,00 |
| 16.06.2025 | 264,80 | 271,26 | 263,43 | 270,32 | 3,89% | 839.020,00 |
| 13.06.2025 | 263,06 | 265,40 | 258,13 | 260,21 | -2,62% | 919.412,00 |
| 12.06.2025 | 266,47 | 268,07 | 264,11 | 267,20 | -0,18% | 601.731,00 |
| 11.06.2025 | 271,13 | 272,98 | 267,17 | 267,67 | -0,12% | 657.283,00 |
| 10.06.2025 | 271,48 | 272,32 | 266,30 | 267,98 | -0,87% | 844.346,00 |
| 09.06.2025 | 275,14 | 276,54 | 267,68 | 270,32 | -1,63% | 883.331,00 |
| 06.06.2025 | 275,20 | 276,91 | 271,70 | 274,80 | -0,12% | 568.962,00 |
| 05.06.2025 | 276,32 | 278,44 | 273,00 | 275,12 | -0,99% | 652.804,00 |
| 04.06.2025 | 282,15 | 282,15 | 277,83 | 277,86 | -1,41% | 525.440,00 |
| 03.06.2025 | 276,35 | 283,47 | 276,10 | 281,82 | 2,13% | 629.031,00 |
| 02.06.2025 | 275,18 | 276,79 | 272,37 | 275,93 | -0,32% | 597.461,00 |
| 30.05.2025 | 274,01 | 278,45 | 272,80 | 276,81 | -0,33% | 666.787,00 |
| 29.05.2025 | 286,45 | 286,45 | 276,93 | 277,73 | -2,26% | 754.933,00 |
| 28.05.2025 | 286,39 | 286,77 | 283,53 | 284,16 | -0,72% | 592.565,00 |
| 27.05.2025 | 276,03 | 286,36 | 276,03 | 286,22 | 4,43% | 789.176,00 |
| 23.05.2025 | 268,38 | 275,13 | 267,30 | 274,08 | -1,20% | 1.043.592,00 |
| 22.05.2025 | 263,77 | 281,18 | 263,18 | 277,42 | 1,29% | 1.555.937,00 |
| 21.05.2025 | 277,18 | 277,86 | 271,81 | 273,88 | -2,26% | 1.239.798,00 |
| 20.05.2025 | 278,49 | 283,68 | 276,50 | 280,20 | 0,91% | 759.347,00 |
| 19.05.2025 | 270,67 | 278,38 | 268,97 | 277,67 | 1,14% | 869.498,00 |
| 16.05.2025 | 269,44 | 275,61 | 268,43 | 274,53 | 2,02% | 673.992,00 |
| 15.05.2025 | 267,85 | 270,22 | 265,68 | 269,10 | -0,17% | 731.225,00 |
| 14.05.2025 | 268,83 | 271,20 | 267,72 | 269,55 | -0,09% | 826.008,00 |
| 13.05.2025 | 266,27 | 273,07 | 266,00 | 269,79 | 2,00% | 711.043,00 |
| 12.05.2025 | 265,56 | 271,58 | 259,83 | 264,51 | 6,34% | 934.388,00 |
| 09.05.2025 | 251,32 | 251,79 | 246,72 | 248,74 | -1,09% | 669.094,00 |