274,800$
-0,12%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 248,63 | 256,05 | 246,08 | 251,47 | 4,62% | 1.027.003,00 |
| 07.05.2025 | 238,80 | 241,63 | 237,83 | 240,37 | 1,34% | 753.120,00 |
| 06.05.2025 | 233,82 | 239,13 | 231,86 | 237,19 | -0,26% | 549.076,00 |
| 05.05.2025 | 230,63 | 240,39 | 230,63 | 237,81 | 2,23% | 775.409,00 |
| 02.05.2025 | 229,48 | 234,54 | 228,05 | 232,63 | 3,62% | 554.379,00 |
| 01.05.2025 | 225,26 | 228,99 | 223,56 | 224,51 | -0,20% | 719.078,00 |
| 30.04.2025 | 218,02 | 225,55 | 214,23 | 224,95 | 0,45% | 673.512,00 |
| 29.04.2025 | 220,46 | 224,34 | 219,00 | 223,95 | 0,90% | 565.818,00 |
| 28.04.2025 | 221,88 | 223,34 | 218,56 | 221,95 | 0,90% | 725.868,00 |
| 25.04.2025 | 219,00 | 221,55 | 217,01 | 219,96 | -0,09% | 741.552,00 |
| 24.04.2025 | 215,39 | 221,80 | 213,70 | 220,15 | 3,59% | 912.558,00 |
| 23.04.2025 | 219,35 | 225,33 | 212,52 | 212,53 | 1,40% | 1.059.877,00 |
| 22.04.2025 | 205,21 | 211,38 | 204,95 | 209,59 | 2,72% | 723.629,00 |
| 21.04.2025 | 204,58 | 204,72 | 198,62 | 204,04 | -1,19% | 803.620,00 |
| 17.04.2025 | 202,85 | 207,72 | 202,59 | 206,50 | 2,20% | 726.420,00 |
| 16.04.2025 | 202,75 | 204,44 | 198,01 | 202,05 | -0,60% | 872.034,00 |
| 15.04.2025 | 201,92 | 204,84 | 200,21 | 203,26 | 0,75% | 972.550,00 |
| 14.04.2025 | 204,99 | 205,27 | 196,57 | 201,75 | 1,94% | 928.507,00 |
| 11.04.2025 | 194,67 | 200,03 | 188,69 | 197,92 | 1,67% | 928.061,00 |
| 10.04.2025 | 200,05 | 201,49 | 189,80 | 194,67 | -6,57% | 1.905.220,00 |
| 09.04.2025 | 180,00 | 214,99 | 176,61 | 208,37 | 14,28% | 2.073.947,00 |
| 08.04.2025 | 202,63 | 202,63 | 178,74 | 182,34 | -5,61% | 1.433.637,00 |
| 07.04.2025 | 190,99 | 203,80 | 184,60 | 193,17 | -2,25% | 1.936.085,00 |
| 04.04.2025 | 186,71 | 205,84 | 181,25 | 197,62 | -0,14% | 3.060.442,00 |
| 03.04.2025 | 212,47 | 212,86 | 193,00 | 197,89 | -16,27% | 3.344.126,00 |
| 02.04.2025 | 223,73 | 238,09 | 223,73 | 236,35 | 3,25% | 978.903,00 |
| 01.04.2025 | 221,99 | 228,99 | 221,19 | 228,92 | 3,71% | 1.401.140,00 |
| 31.03.2025 | 212,41 | 222,10 | 208,95 | 220,74 | 2,35% | 1.568.972,00 |
| 28.03.2025 | 222,45 | 222,45 | 212,05 | 215,68 | -4,21% | 1.126.714,00 |
| 27.03.2025 | 227,48 | 228,84 | 222,06 | 225,16 | -1,58% | 812.189,00 |
| 26.03.2025 | 231,82 | 232,21 | 225,76 | 228,77 | -1,28% | 614.705,00 |
| 25.03.2025 | 234,69 | 236,35 | 230,31 | 231,73 | -1,83% | 639.866,00 |
| 24.03.2025 | 228,02 | 237,31 | 227,15 | 236,04 | 5,36% | 1.357.665,00 |
| 21.03.2025 | 222,79 | 226,47 | 218,66 | 224,03 | -0,49% | 2.288.407,00 |
| 20.03.2025 | 223,05 | 227,79 | 221,75 | 225,13 | 0,25% | 910.031,00 |
| 19.03.2025 | 219,27 | 225,84 | 217,01 | 224,57 | 2,16% | 923.384,00 |
| 18.03.2025 | 224,50 | 226,16 | 218,13 | 219,82 | -0,09% | 1.247.791,00 |
| 17.03.2025 | 218,88 | 221,33 | 214,01 | 220,02 | -0,13% | 823.972,00 |
| 14.03.2025 | 221,00 | 221,01 | 215,59 | 220,31 | 1,68% | 1.028.338,00 |
| 13.03.2025 | 224,00 | 224,77 | 215,44 | 216,68 | -3,81% | 1.173.051,00 |
| 12.03.2025 | 231,22 | 233,41 | 222,77 | 225,26 | 0,92% | 943.367,00 |
| 11.03.2025 | 219,45 | 226,91 | 218,80 | 223,20 | 2,20% | 1.443.444,00 |
| 10.03.2025 | 227,04 | 227,04 | 213,01 | 218,40 | -6,12% | 1.599.895,00 |
| 07.03.2025 | 236,72 | 237,28 | 221,23 | 232,63 | -2,40% | 989.788,00 |
| 06.03.2025 | 244,99 | 249,62 | 237,72 | 238,34 | -4,84% | 908.117,00 |
| 05.03.2025 | 253,58 | 254,08 | 245,92 | 250,45 | -0,90% | 1.074.671,00 |
| 04.03.2025 | 260,83 | 260,83 | 247,54 | 252,72 | -3,67% | 1.225.160,00 |
| 03.03.2025 | 272,83 | 273,55 | 260,61 | 262,36 | -3,24% | 806.178,00 |
| 28.02.2025 | 269,29 | 272,22 | 267,23 | 271,14 | 0,15% | 636.054,00 |
| 27.02.2025 | 276,60 | 277,37 | 269,26 | 270,73 | -1,83% | 468.963,00 |
| 26.02.2025 | 271,13 | 281,08 | 270,42 | 275,79 | 2,84% | 773.768,00 |
| 25.02.2025 | 275,29 | 275,45 | 263,71 | 268,17 | -2,71% | 1.372.169,00 |
| 24.02.2025 | 279,60 | 279,60 | 270,06 | 275,65 | -0,73% | 861.333,00 |
| 21.02.2025 | 286,33 | 287,45 | 275,95 | 277,68 | -3,08% | 736.808,00 |
| 20.02.2025 | 286,31 | 287,30 | 281,81 | 286,50 | 0,02% | 661.872,00 |
| 19.02.2025 | 283,54 | 289,12 | 281,92 | 286,44 | -0,10% | 682.020,00 |
| 18.02.2025 | 285,00 | 287,03 | 282,33 | 286,74 | 1,45% | 681.856,00 |
| 14.02.2025 | 278,45 | 284,53 | 277,49 | 282,63 | 1,47% | 731.045,00 |
| 13.02.2025 | 273,89 | 278,83 | 270,68 | 278,53 | 2,02% | 737.054,00 |
| 12.02.2025 | 273,75 | 274,20 | 269,94 | 273,01 | 0,31% | 619.781,00 |
| 11.02.2025 | 266,82 | 272,94 | 266,61 | 272,17 | 1,35% | 720.956,00 |
| 10.02.2025 | 268,80 | 269,71 | 262,93 | 268,55 | -0,15% | 782.956,00 |
| 07.02.2025 | 276,17 | 277,04 | 266,28 | 268,95 | -1,53% | 938.717,00 |
| 06.02.2025 | 285,50 | 289,33 | 270,53 | 273,14 | 9,69% | 2.441.363,00 |
| 05.02.2025 | 247,49 | 250,51 | 244,71 | 249,00 | 0,87% | 934.709,00 |
| 04.02.2025 | 249,10 | 250,79 | 246,31 | 246,85 | 0,35% | 559.937,00 |
| 03.02.2025 | 237,23 | 246,88 | 235,68 | 246,00 | -1,48% | 1.080.505,00 |
| 31.01.2025 | 257,51 | 257,95 | 249,41 | 249,70 | -3,40% | 736.764,00 |
| 30.01.2025 | 256,42 | 259,50 | 253,98 | 258,50 | 0,66% | 550.529,00 |
| 29.01.2025 | 258,29 | 260,77 | 255,97 | 256,81 | -0,25% | 630.475,00 |
| 28.01.2025 | 249,49 | 257,90 | 248,50 | 257,45 | 3,93% | 613.552,00 |
| 27.01.2025 | 251,50 | 252,89 | 245,05 | 247,71 | -3,24% | 608.553,00 |
| 24.01.2025 | 256,01 | 257,41 | 254,73 | 256,00 | -0,20% | 512.899,00 |
| 23.01.2025 | 249,04 | 256,71 | 248,21 | 256,52 | 2,44% | 752.861,00 |
| 22.01.2025 | 248,23 | 250,95 | 246,73 | 250,42 | 1,09% | 649.192,00 |
| 21.01.2025 | 243,49 | 248,50 | 243,09 | 247,73 | 3,02% | 932.289,00 |
| 17.01.2025 | 239,72 | 242,68 | 237,03 | 240,46 | 1,15% | 618.506,00 |
| 16.01.2025 | 242,17 | 242,58 | 236,31 | 237,72 | 0,42% | 520.588,00 |
| 15.01.2025 | 239,73 | 243,13 | 232,40 | 236,72 | -0,34% | 628.091,00 |
| 14.01.2025 | 240,82 | 241,17 | 235,45 | 237,53 | 0,44% | 628.307,00 |