355,070$
-0,24%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 358,22 | 359,89 | 353,49 | 355,07 | -0,24% | 518.641,00 |
| 29.09.2026 | 359,12 | 361,10 | 349,49 | 355,92 | -0,35% | 423.258,00 |
| 28.09.2026 | 354,55 | 358,45 | 351,25 | 357,16 | 0,02% | 558.933,00 |
| 25.09.2026 | 346,95 | 357,38 | 345,21 | 357,10 | 1,49% | 751.104,00 |
| 24.09.2026 | 339,86 | 354,16 | 336,99 | 351,86 | 4,26% | 927.488,00 |
| 23.09.2026 | 345,57 | 346,17 | 337,21 | 337,47 | -2,48% | 696.525,00 |
| 22.09.2026 | 346,43 | 348,51 | 341,14 | 346,06 | 1,84% | 697.846,00 |
| 21.09.2026 | 337,99 | 340,45 | 333,52 | 339,82 | 1,41% | 666.063,00 |
| 18.09.2026 | 332,85 | 335,10 | 330,93 | 335,10 | 0,61% | 1.051.227,00 |
| 17.09.2026 | 345,00 | 346,73 | 332,08 | 333,08 | -1,56% | 486.519,00 |
| 16.09.2026 | 338,82 | 345,45 | 335,22 | 338,36 | 0,93% | 672.138,00 |
| 15.09.2026 | 339,16 | 340,58 | 334,16 | 335,23 | -1,82% | 636.226,00 |
| 14.09.2026 | 335,72 | 342,15 | 335,47 | 341,43 | 0,69% | 514.137,00 |
| 11.09.2026 | 341,54 | 342,84 | 331,85 | 339,09 | 0,72% | 641.007,00 |
| 10.09.2026 | 333,36 | 340,17 | 331,35 | 336,67 | 0,32% | 968.310,00 |
| 09.09.2026 | 343,73 | 346,50 | 335,56 | 335,61 | -3,35% | 619.425,00 |
| 08.09.2026 | 354,35 | 358,01 | 346,06 | 347,23 | -1,13% | 914.805,00 |
| 04.09.2026 | 340,87 | 352,49 | 340,87 | 351,20 | 2,03% | 682.913,00 |
| 03.09.2026 | 337,99 | 344,54 | 335,22 | 344,20 | 2,29% | 762.566,00 |
| 02.09.2026 | 344,59 | 345,59 | 335,21 | 336,50 | -1,27% | 779.040,00 |
| 01.09.2026 | 341,98 | 345,75 | 339,03 | 340,82 | -1,75% | 797.230,00 |
| 31.08.2026 | 356,05 | 356,05 | 343,00 | 346,90 | -2,02% | 801.988,00 |
| 28.08.2026 | 356,00 | 357,25 | 350,01 | 354,04 | 0,61% | 511.927,00 |
| 27.08.2026 | 358,28 | 361,99 | 350,80 | 351,90 | -2,88% | 753.438,00 |
| 26.08.2026 | 364,24 | 365,51 | 357,46 | 362,32 | -0,08% | 487.013,00 |
| 25.08.2026 | 374,12 | 374,12 | 362,22 | 362,60 | -2,22% | 611.459,00 |
| 24.08.2026 | 371,38 | 375,63 | 367,33 | 370,82 | -0,48% | 570.749,00 |
| 21.08.2026 | 378,49 | 380,00 | 371,29 | 372,59 | 0,02% | 533.845,00 |
| 20.08.2026 | 374,73 | 374,73 | 365,69 | 372,52 | -1,44% | 573.946,00 |
| 19.08.2026 | 384,00 | 384,00 | 377,11 | 377,96 | -0,08% | 328.462,00 |
| 18.08.2026 | 380,31 | 385,52 | 377,54 | 378,25 | -0,28% | 466.604,00 |
| 17.08.2026 | 383,40 | 386,74 | 379,26 | 379,31 | -2,47% | 476.360,00 |
| 14.08.2026 | 386,83 | 391,61 | 382,83 | 388,92 | 0,39% | 459.641,00 |
| 13.08.2026 | 397,49 | 397,85 | 385,01 | 387,39 | -2,26% | 575.110,00 |
| 12.08.2026 | 402,62 | 403,54 | 388,38 | 396,35 | -0,34% | 593.077,00 |
| 11.08.2026 | 404,17 | 406,52 | 396,04 | 397,72 | -2,25% | 580.713,00 |
| 10.08.2026 | 399,56 | 407,79 | 395,92 | 406,89 | 2,87% | 692.167,00 |
| 07.08.2026 | 395,64 | 400,45 | 386,29 | 395,53 | -0,08% | 699.324,00 |
| 06.08.2026 | 375,00 | 411,19 | 371,93 | 395,83 | 3,95% | 1.258.974,00 |
| 05.08.2026 | 379,76 | 392,47 | 379,76 | 380,78 | 0,76% | 977.344,00 |
| 04.08.2026 | 382,51 | 385,00 | 376,70 | 377,92 | -0,59% | 913.406,00 |
| 03.08.2026 | 392,94 | 392,94 | 373,45 | 380,17 | -0,04% | 601.173,00 |
| 31.07.2026 | 386,79 | 387,29 | 380,10 | 380,34 | -1,44% | 438.745,00 |
| 30.07.2026 | 378,16 | 388,13 | 376,00 | 385,91 | 2,72% | 426.709,00 |
| 29.07.2026 | 372,92 | 379,93 | 367,57 | 375,68 | -0,47% | 577.228,00 |
| 28.07.2026 | 382,72 | 388,03 | 377,22 | 377,46 | -0,65% | 500.973,00 |
| 27.07.2026 | 374,23 | 383,57 | 374,23 | 379,94 | 1,70% | 536.217,00 |
| 24.07.2026 | 373,77 | 379,87 | 366,93 | 373,58 | 0,51% | 307.180,00 |
| 23.07.2026 | 381,45 | 382,12 | 370,17 | 371,69 | -3,99% | 498.923,00 |
| 22.07.2026 | 383,37 | 388,16 | 381,62 | 387,14 | 1,10% | 474.179,00 |
| 21.07.2026 | 385,75 | 387,82 | 381,00 | 382,93 | 1,71% | 464.810,00 |
| 20.07.2026 | 383,49 | 387,54 | 374,55 | 376,48 | -1,04% | 409.328,00 |
| 17.07.2026 | 386,15 | 388,13 | 378,85 | 380,45 | -1,97% | 548.133,00 |
| 16.07.2026 | 372,11 | 389,11 | 370,41 | 388,11 | 3,75% | 676.138,00 |
| 15.07.2026 | 367,70 | 381,09 | 367,59 | 374,08 | 1,38% | 513.405,00 |
| 14.07.2026 | 378,06 | 380,86 | 367,00 | 368,97 | -1,47% | 627.161,00 |
| 13.07.2026 | 394,88 | 397,82 | 371,83 | 374,49 | -5,17% | 906.307,00 |
| 10.07.2026 | 387,91 | 399,00 | 387,87 | 394,90 | 1,89% | 432.514,00 |
| 09.07.2026 | 381,26 | 389,82 | 379,61 | 387,58 | 1,90% | 647.221,00 |
| 08.07.2026 | 393,02 | 393,02 | 380,15 | 380,36 | -3,78% | 780.756,00 |
| 07.07.2026 | 399,00 | 399,32 | 392,77 | 395,31 | -0,25% | 445.445,00 |
| 06.07.2026 | 401,64 | 402,38 | 392,52 | 396,32 | -0,48% | 571.059,00 |
| 02.07.2026 | 397,55 | 405,71 | 392,36 | 398,22 | 0,05% | 627.782,00 |
| 01.07.2026 | 402,05 | 404,62 | 396,60 | 398,02 | -0,84% | 493.974,00 |
| 30.06.2026 | 395,73 | 407,55 | 395,19 | 401,41 | 0,96% | 528.007,00 |
| 29.06.2026 | 409,59 | 411,96 | 396,64 | 397,61 | -3,30% | 658.653,00 |
| 26.06.2026 | 407,32 | 418,63 | 407,32 | 411,16 | 0,26% | 1.354.918,00 |
| 25.06.2026 | 414,64 | 417,92 | 408,48 | 410,11 | -1,00% | 499.707,00 |
| 24.06.2026 | 410,39 | 417,07 | 408,84 | 414,25 | 1,78% | 532.814,00 |
| 23.06.2026 | 405,51 | 408,98 | 398,22 | 407,01 | -0,95% | 587.590,00 |
| 22.06.2026 | 414,95 | 419,86 | 408,65 | 410,92 | -0,51% | 568.322,00 |
| 18.06.2026 | 412,23 | 418,21 | 407,08 | 413,01 | 2,27% | 1.135.986,00 |
| 17.06.2026 | 405,76 | 417,02 | 403,39 | 403,85 | -0,71% | 909.152,00 |
| 16.06.2026 | 414,85 | 416,52 | 405,94 | 406,75 | -1,36% | 558.837,00 |
| 15.06.2026 | 413,93 | 421,60 | 410,85 | 412,36 | 2,07% | 1.191.401,00 |
| 12.06.2026 | 400,00 | 405,49 | 396,13 | 403,98 | 2,72% | 794.781,00 |
| 11.06.2026 | 379,41 | 395,16 | 379,01 | 393,30 | 4,48% | 453.884,00 |
| 10.06.2026 | 388,47 | 391,02 | 375,62 | 376,43 | -3,77% | 725.800,00 |
| 09.06.2026 | 378,29 | 393,42 | 374,26 | 391,16 | 4,91% | 804.015,00 |
| 08.06.2026 | 365,02 | 375,81 | 364,06 | 372,85 | 1,72% | 692.224,00 |
| 05.06.2026 | 366,45 | 369,41 | 360,65 | 366,55 | -0,05% | 592.554,00 |
| 04.06.2026 | 360,27 | 366,88 | 355,00 | 366,72 | 2,03% | 682.797,00 |
| 03.06.2026 | 362,54 | 363,73 | 357,75 | 359,43 | -1,12% | 486.174,00 |
| 02.06.2026 | 364,23 | 367,27 | 358,13 | 363,51 | -0,76% | 642.956,00 |
| 01.06.2026 | 361,76 | 371,12 | 360,61 | 366,31 | 0,66% | 674.871,00 |
| 29.05.2026 | 369,39 | 369,75 | 362,50 | 363,90 | -1,85% | 874.961,00 |
| 28.05.2026 | 372,01 | 378,76 | 370,15 | 370,77 | -1,45% | 549.828,00 |
| 27.05.2026 | 387,37 | 389,06 | 375,78 | 376,23 | -1,45% | 715.041,00 |
| 26.05.2026 | 385,00 | 392,10 | 381,04 | 381,78 | 1,06% | 949.115,00 |
| 22.05.2026 | 377,18 | 381,31 | 371,57 | 377,78 | 0,77% | 885.907,00 |
| 21.05.2026 | 363,00 | 381,89 | 356,85 | 374,90 | 13,87% | 2.114.492,00 |
| 20.05.2026 | 321,00 | 335,86 | 317,23 | 329,24 | 2,67% | 1.425.054,00 |
| 19.05.2026 | 328,75 | 329,76 | 320,21 | 320,69 | -1,59% | 1.020.722,00 |
| 18.05.2026 | 326,57 | 333,25 | 324,53 | 325,87 | -0,29% | 877.875,00 |
| 15.05.2026 | 332,01 | 332,01 | 325,59 | 326,81 | -2,17% | 549.809,00 |
| 14.05.2026 | 333,54 | 335,25 | 330,00 | 334,05 | 0,73% | 504.487,00 |
| 13.05.2026 | 335,81 | 338,27 | 327,78 | 331,62 | -1,64% | 755.166,00 |
| 12.05.2026 | 341,78 | 341,78 | 330,63 | 337,14 | -1,74% | 911.144,00 |
| 11.05.2026 | 356,67 | 356,67 | 340,01 | 343,10 | -4,28% | 599.141,00 |
| 08.05.2026 | 357,92 | 363,56 | 353,32 | 358,45 | 1,39% | 558.498,00 |