353,550$
-5,00%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 372,69 | 373,60 | 352,18 | 353,55 | -5,00% | 737.328,00 |
| 06.05.2026 | 367,46 | 374,94 | 360,80 | 372,15 | 3,37% | 426.957,00 |
| 05.05.2026 | 357,42 | 361,20 | 352,49 | 360,02 | 1,62% | 357.976,00 |
| 04.05.2026 | 360,58 | 363,34 | 350,47 | 354,29 | -2,19% | 435.371,00 |
| 01.05.2026 | 360,98 | 364,57 | 357,57 | 362,21 | 1,00% | 397.282,00 |
| 30.04.2026 | 362,94 | 364,21 | 358,01 | 358,64 | -0,23% | 584.897,00 |
| 29.04.2026 | 363,88 | 366,49 | 359,00 | 359,45 | -2,02% | 381.472,00 |
| 28.04.2026 | 371,11 | 373,36 | 364,52 | 366,87 | -0,95% | 370.299,00 |
| 27.04.2026 | 370,85 | 371,96 | 362,87 | 370,38 | -0,23% | 394.383,00 |
| 24.04.2026 | 372,23 | 375,06 | 369,34 | 371,24 | 0,03% | 346.138,00 |
| 23.04.2026 | 379,00 | 382,55 | 369,99 | 371,14 | -1,11% | 504.843,00 |
| 22.04.2026 | 389,09 | 389,53 | 371,59 | 375,29 | -2,97% | 427.189,00 |
| 21.04.2026 | 389,37 | 393,41 | 380,92 | 386,77 | -0,71% | 672.423,00 |
| 20.04.2026 | 385,86 | 391,12 | 382,50 | 389,52 | 0,68% | 500.138,00 |
| 17.04.2026 | 377,42 | 388,92 | 377,42 | 386,88 | 4,65% | 689.922,00 |
| 16.04.2026 | 372,67 | 375,50 | 366,31 | 369,70 | 0,09% | 507.101,00 |
| 15.04.2026 | 369,63 | 375,54 | 366,35 | 369,36 | -0,98% | 472.887,00 |
| 14.04.2026 | 378,77 | 384,96 | 372,12 | 373,00 | -1,06% | 551.774,00 |
| 13.04.2026 | 372,31 | 378,07 | 367,83 | 376,98 | -0,76% | 751.890,00 |
| 10.04.2026 | 383,10 | 385,04 | 373,28 | 379,87 | -1,37% | 429.177,00 |
| 09.04.2026 | 372,34 | 387,26 | 372,34 | 385,14 | 2,59% | 489.127,00 |
| 08.04.2026 | 368,00 | 376,88 | 366,94 | 375,40 | 7,40% | 686.073,00 |
| 07.04.2026 | 355,00 | 355,00 | 347,39 | 349,53 | -2,53% | 483.692,00 |
| 06.04.2026 | 352,36 | 359,04 | 349,45 | 358,59 | 3,04% | 557.625,00 |
| 02.04.2026 | 345,95 | 355,98 | 340,23 | 348,02 | -1,41% | 672.550,00 |
| 01.04.2026 | 347,23 | 357,50 | 344,27 | 353,01 | 2,62% | 673.972,00 |
| 31.03.2026 | 331,83 | 346,50 | 331,83 | 343,99 | 5,32% | 874.437,00 |
| 30.03.2026 | 330,27 | 332,92 | 325,90 | 326,60 | -0,37% | 822.620,00 |
| 27.03.2026 | 329,16 | 334,68 | 324,34 | 327,82 | -1,74% | 653.142,00 |
| 26.03.2026 | 343,54 | 347,39 | 333,35 | 333,64 | -3,55% | 530.106,00 |
| 25.03.2026 | 349,89 | 354,02 | 340,90 | 345,93 | 0,71% | 429.964,00 |
| 24.03.2026 | 340,15 | 346,16 | 337,74 | 343,50 | 1,29% | 748.005,00 |
| 23.03.2026 | 336,14 | 347,68 | 335,71 | 339,11 | 2,80% | 658.287,00 |
| 20.03.2026 | 339,42 | 341,55 | 327,00 | 329,87 | -3,04% | 896.488,00 |
| 19.03.2026 | 338,01 | 344,34 | 335,05 | 340,21 | -0,41% | 696.152,00 |
| 18.03.2026 | 346,67 | 349,91 | 341,46 | 341,62 | -2,17% | 580.803,00 |
| 17.03.2026 | 344,61 | 351,88 | 341,38 | 349,21 | 2,94% | 769.248,00 |
| 16.03.2026 | 333,88 | 342,65 | 333,73 | 339,24 | 2,57% | 431.913,00 |
| 13.03.2026 | 335,67 | 337,58 | 329,18 | 330,73 | -1,30% | 557.530,00 |
| 12.03.2026 | 331,67 | 339,00 | 330,00 | 335,09 | -1,14% | 454.415,00 |
| 11.03.2026 | 344,00 | 348,36 | 338,32 | 338,95 | -2,09% | 542.820,00 |
| 10.03.2026 | 344,10 | 354,07 | 342,33 | 346,17 | 0,60% | 334.074,00 |
| 09.03.2026 | 328,99 | 345,26 | 325,02 | 344,12 | 1,70% | 771.910,00 |
| 06.03.2026 | 352,58 | 352,58 | 337,10 | 338,36 | -4,26% | 690.961,00 |
| 05.03.2026 | 355,56 | 360,11 | 350,26 | 353,42 | -1,78% | 603.324,00 |
| 04.03.2026 | 362,25 | 368,00 | 356,94 | 359,81 | -0,30% | 446.613,00 |
| 03.03.2026 | 342,23 | 362,70 | 340,72 | 360,88 | 1,91% | 1.158.995,00 |
| 02.03.2026 | 352,86 | 358,45 | 347,00 | 354,13 | -2,34% | 640.172,00 |
| 27.02.2026 | 375,57 | 375,57 | 360,12 | 362,60 | -4,29% | 807.103,00 |
| 26.02.2026 | 379,86 | 384,77 | 377,63 | 378,85 | 0,47% | 415.152,00 |
| 25.02.2026 | 375,36 | 378,64 | 370,85 | 377,07 | 0,79% | 491.842,00 |
| 24.02.2026 | 366,41 | 375,42 | 364,93 | 374,13 | 2,49% | 486.595,00 |
| 23.02.2026 | 379,24 | 384,56 | 358,00 | 365,04 | -5,19% | 977.325,00 |
| 20.02.2026 | 375,02 | 389,15 | 374,80 | 385,03 | 2,17% | 509.142,00 |
| 19.02.2026 | 376,36 | 379,57 | 370,45 | 376,84 | -0,33% | 376.473,00 |
| 18.02.2026 | 369,02 | 380,86 | 368,02 | 378,08 | 2,05% | 510.692,00 |
| 17.02.2026 | 373,50 | 375,50 | 364,50 | 370,50 | 0,36% | 680.938,00 |
| 13.02.2026 | 362,86 | 372,50 | 358,66 | 369,18 | 1,69% | 539.622,00 |
| 12.02.2026 | 361,62 | 368,75 | 357,63 | 363,06 | 0,99% | 891.735,00 |
| 11.02.2026 | 359,55 | 365,14 | 357,50 | 359,51 | 0,93% | 793.582,00 |
| 10.02.2026 | 347,52 | 362,64 | 347,01 | 356,18 | 2,31% | 952.585,00 |
| 09.02.2026 | 342,54 | 350,69 | 336,88 | 348,15 | 1,53% | 717.556,00 |
| 06.02.2026 | 341,70 | 347,23 | 337,09 | 342,89 | 1,25% | 925.258,00 |
| 05.02.2026 | 325,48 | 341,51 | 320,00 | 338,66 | -4,52% | 2.249.745,00 |
| 04.02.2026 | 356,54 | 358,46 | 343,69 | 354,70 | 0,19% | 1.191.514,00 |
| 03.02.2026 | 357,05 | 358,08 | 348,24 | 354,04 | -0,70% | 685.642,00 |
| 02.02.2026 | 352,80 | 357,13 | 350,36 | 356,54 | 0,89% | 481.300,00 |
| 30.01.2026 | 353,94 | 356,98 | 352,13 | 353,41 | -0,47% | 461.253,00 |
| 29.01.2026 | 353,00 | 360,49 | 349,58 | 355,09 | 0,59% | 421.807,00 |
| 28.01.2026 | 356,55 | 357,78 | 350,13 | 352,99 | -1,34% | 647.233,00 |
| 27.01.2026 | 360,54 | 362,68 | 355,62 | 357,79 | -0,70% | 479.505,00 |
| 26.01.2026 | 365,30 | 369,48 | 356,12 | 360,32 | -0,96% | 427.542,00 |
| 22.01.2026 | 371,29 | 377,07 | 361,08 | 363,80 | -1,56% | 399.599,00 |
| 21.01.2026 | 362,48 | 373,42 | 362,48 | 369,58 | 2,60% | 709.074,00 |
| 20.01.2026 | 360,00 | 366,48 | 358,08 | 360,22 | -0,78% | 502.326,00 |
| 16.01.2026 | 367,90 | 369,29 | 362,67 | 363,05 | -1,65% | 432.882,00 |
| 15.01.2026 | 366,83 | 373,87 | 363,92 | 369,15 | 1,73% | 417.420,00 |
| 14.01.2026 | 368,94 | 369,13 | 358,76 | 362,86 | -0,89% | 445.506,00 |
| 13.01.2026 | 362,10 | 371,50 | 362,05 | 366,11 | 0,79% | 537.611,00 |
| 12.01.2026 | 366,66 | 366,66 | 357,03 | 363,25 | -1,77% | 438.959,00 |
| 09.01.2026 | 369,01 | 373,49 | 362,89 | 369,81 | 1,30% | 442.310,00 |
| 08.01.2026 | 361,95 | 370,13 | 361,95 | 365,07 | 1,14% | 379.174,00 |
| 07.01.2026 | 363,22 | 364,32 | 357,36 | 360,94 | -0,63% | 385.234,00 |
| 06.01.2026 | 358,45 | 366,08 | 355,15 | 363,22 | 1,31% | 612.690,00 |
| 05.01.2026 | 362,53 | 367,46 | 357,23 | 358,52 | -1,11% | 677.169,00 |
| 02.01.2026 | 355,00 | 362,56 | 354,87 | 362,53 | 2,52% | 458.493,00 |
| 31.12.2025 | 359,70 | 360,00 | 353,53 | 353,61 | -1,41% | 366.118,00 |
| 30.12.2025 | 359,32 | 359,51 | 352,38 | 358,66 | 0,50% | 612.637,00 |
| 29.12.2025 | 355,61 | 357,82 | 353,99 | 356,89 | -0,34% | 478.463,00 |
| 26.12.2025 | 360,00 | 360,62 | 356,24 | 358,11 | -0,94% | 334.605,00 |
| 24.12.2025 | 362,74 | 363,98 | 358,89 | 361,52 | -0,34% | 218.417,00 |
| 23.12.2025 | 367,94 | 367,94 | 359,20 | 362,74 | -1,24% | 450.931,00 |
| 22.12.2025 | 363,00 | 369,66 | 362,00 | 367,30 | 1,32% | 475.858,00 |
| 19.12.2025 | 368,00 | 371,61 | 360,34 | 362,53 | -2,03% | 1.455.967,00 |
| 18.12.2025 | 368,85 | 380,00 | 368,39 | 370,06 | 1,19% | 777.599,00 |
| 17.12.2025 | 372,90 | 374,74 | 364,98 | 365,72 | -0,97% | 594.643,00 |
| 16.12.2025 | 373,09 | 376,61 | 369,24 | 369,31 | -0,64% | 962.091,00 |
| 15.12.2025 | 372,67 | 377,72 | 370,92 | 371,70 | 0,40% | 1.068.370,00 |
| 12.12.2025 | 371,49 | 374,62 | 367,07 | 370,22 | 0,71% | 630.289,00 |
| 11.12.2025 | 357,00 | 370,22 | 356,02 | 367,62 | 2,77% | 538.851,00 |