241,100€
0,37%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 241,02 | 244,85 | 238,95 | 241,18 | 0,41% | 109,00 |
| 05.06.2025 | 243,45 | 246,20 | 238,63 | 240,20 | -1,44% | 35,00 |
| 04.06.2025 | 248,00 | 250,50 | 243,58 | 243,70 | -1,75% | 4,00 |
| 03.06.2025 | 240,88 | 249,40 | 237,90 | 248,05 | 2,85% | 77,00 |
| 02.06.2025 | 242,30 | 244,20 | 237,88 | 241,18 | -1,11% | 2.679,00 |
| 30.05.2025 | 245,33 | 247,55 | 240,77 | 243,88 | -0,05% | 29,00 |
| 29.05.2025 | 255,80 | 262,75 | 243,63 | 244,00 | -3,03% | 157,00 |
| 28.05.2025 | 255,25 | 255,50 | 249,60 | 251,63 | -0,31% | 33,00 |
| 27.05.2025 | 243,15 | 252,65 | 242,25 | 252,40 | 3,86% | 25,00 |
| 26.05.2025 | 242,18 | 245,85 | 240,65 | 243,02 | 0,83% | 66,00 |
| 23.05.2025 | 244,80 | 247,55 | 237,55 | 241,02 | -1,99% | 119,00 |
| 22.05.2025 | 243,00 | 252,10 | 230,30 | 245,93 | 1,40% | 236,00 |
| 21.05.2025 | 247,10 | 249,65 | 239,75 | 242,52 | -2,40% | 369,00 |
| 20.05.2025 | 248,30 | 252,15 | 243,70 | 248,50 | 0,56% | 175,00 |
| 19.05.2025 | 243,73 | 252,05 | 237,23 | 247,13 | 0,29% | 324,00 |
| 16.05.2025 | 239,73 | 247,08 | 236,35 | 246,40 | 2,40% | 262,00 |
| 15.05.2025 | 239,52 | 241,95 | 236,45 | 240,63 | -0,28% | 19,00 |
| 14.05.2025 | 238,90 | 242,18 | 237,70 | 241,30 | 0,08% | 39,00 |
| 13.05.2025 | 237,50 | 244,20 | 235,25 | 241,10 | 1,07% | 106,00 |
| 12.05.2025 | 224,08 | 245,50 | 223,75 | 238,55 | 7,90% | 305,00 |
| 09.05.2025 | 223,98 | 225,75 | 219,15 | 221,08 | -1,29% | 32,00 |
| 08.05.2025 | 213,85 | 227,98 | 212,25 | 223,98 | 5,25% | 377,00 |
| 07.05.2025 | 209,65 | 213,68 | 207,75 | 212,80 | 1,92% | 39,00 |
| 06.05.2025 | 209,55 | 210,95 | 204,60 | 208,80 | -0,71% | 22,00 |
| 05.05.2025 | 204,02 | 212,63 | 201,83 | 210,30 | 2,34% | 132,00 |
| 02.05.2025 | 198,19 | 206,40 | 195,92 | 205,50 | 3,57% | 30,00 |
| 30.04.2025 | 196,45 | 198,91 | 188,83 | 198,41 | 0,87% | 206,00 |
| 29.04.2025 | 195,04 | 197,12 | 192,20 | 196,70 | 1,17% | 3,00 |
| 28.04.2025 | 192,44 | 196,04 | 191,28 | 194,43 | 0,38% | 61,00 |
| 25.04.2025 | 194,38 | 196,40 | 190,93 | 193,69 | 0,09% | 17,00 |
| 24.04.2025 | 186,59 | 194,84 | 184,02 | 193,52 | 2,89% | 16,00 |
| 23.04.2025 | 186,51 | 197,92 | 185,91 | 188,09 | 2,50% | 87,00 |
| 22.04.2025 | 178,09 | 184,54 | 176,44 | 183,51 | 1,04% | 40,00 |
| 17.04.2025 | 179,33 | 182,70 | 176,85 | 181,62 | 2,34% | 78,00 |
| 16.04.2025 | 177,23 | 179,95 | 173,57 | 177,47 | -1,39% | 35,00 |
| 15.04.2025 | 177,46 | 181,32 | 174,96 | 179,98 | 1,36% | 138,00 |
| 14.04.2025 | 174,69 | 180,84 | 173,11 | 177,57 | 1,79% | 127,00 |
| 11.04.2025 | 174,14 | 176,71 | 166,35 | 174,44 | 0,83% | 115,00 |
| 10.04.2025 | 189,79 | 191,38 | 169,35 | 173,00 | -9,12% | 530,00 |
| 09.04.2025 | 161,98 | 195,72 | 160,46 | 190,37 | 14,85% | 253,00 |
| 08.04.2025 | 179,04 | 186,55 | 163,14 | 165,76 | -6,33% | 909,00 |
| 07.04.2025 | 174,22 | 186,20 | 169,13 | 176,97 | -1,39% | 251,00 |
| 04.04.2025 | 181,36 | 186,73 | 162,05 | 179,46 | -0,24% | 2.506,00 |
| 03.04.2025 | 210,70 | 212,15 | 173,57 | 179,90 | -17,37% | 611,00 |
| 02.04.2025 | 211,85 | 219,23 | 208,27 | 217,73 | 2,72% | 32,00 |
| 01.04.2025 | 206,45 | 212,30 | 204,77 | 211,95 | 3,81% | 3.160,00 |
| 31.03.2025 | 198,92 | 205,35 | 192,81 | 204,18 | 2,50% | 307,00 |
| 28.03.2025 | 207,48 | 207,88 | 196,26 | 199,19 | -4,28% | 211,00 |
| 27.03.2025 | 212,63 | 213,35 | 205,75 | 208,10 | -2,12% | 86,00 |
| 26.03.2025 | 214,63 | 216,35 | 209,90 | 212,60 | -0,96% | 116,00 |
| 25.03.2025 | 218,58 | 219,10 | 213,30 | 214,65 | -2,06% | 33,00 |
| 24.03.2025 | 208,27 | 220,25 | 207,60 | 219,18 | 5,86% | 434,00 |
| 21.03.2025 | 207,93 | 209,35 | 201,80 | 207,05 | -0,26% | 58,00 |
| 20.03.2025 | 206,55 | 210,40 | 205,55 | 207,60 | 1,00% | 376,00 |
| 19.03.2025 | 201,18 | 206,93 | 199,38 | 205,55 | 2,42% | 386,00 |
| 18.03.2025 | 207,58 | 209,00 | 198,86 | 200,70 | -0,37% | 2.857,00 |
| 17.03.2025 | 201,63 | 202,63 | 196,35 | 201,45 | -0,44% | 178,00 |
| 14.03.2025 | 200,60 | 204,45 | 197,78 | 202,35 | 1,53% | 302,00 |
| 13.03.2025 | 206,93 | 208,27 | 198,50 | 199,30 | -3,57% | 32,00 |
| 12.03.2025 | 204,85 | 213,25 | 204,40 | 206,68 | 1,15% | 401,00 |
| 11.03.2025 | 201,35 | 207,55 | 199,14 | 204,33 | 1,43% | 171,00 |
| 10.03.2025 | 213,90 | 214,98 | 196,88 | 201,45 | -6,06% | 281,00 |
| 07.03.2025 | 222,33 | 224,05 | 204,08 | 214,45 | -2,81% | 345,00 |
| 06.03.2025 | 231,85 | 231,90 | 220,50 | 220,65 | -4,66% | 365,00 |
| 05.03.2025 | 239,00 | 239,95 | 228,60 | 231,43 | -2,84% | 381,00 |
| 04.03.2025 | 250,65 | 256,20 | 234,60 | 238,20 | -4,79% | 4.377,00 |
| 03.03.2025 | 260,83 | 262,70 | 248,98 | 250,18 | -4,23% | 43,00 |
| 28.02.2025 | 260,48 | 263,20 | 257,45 | 261,23 | 0,37% | 18,00 |
| 27.02.2025 | 263,77 | 266,35 | 258,95 | 260,27 | -1,08% | 26,00 |
| 26.02.2025 | 256,15 | 267,15 | 253,85 | 263,13 | 3,26% | 26,00 |
| 25.02.2025 | 263,30 | 266,65 | 250,30 | 254,83 | -3,10% | 447,00 |
| 24.02.2025 | 265,80 | 268,45 | 257,55 | 262,98 | -1,03% | 51,00 |
| 21.02.2025 | 273,08 | 274,88 | 263,80 | 265,70 | -2,58% | 49,00 |
| 20.02.2025 | 274,25 | 274,33 | 269,88 | 272,75 | -0,69% | 7,00 |
| 19.02.2025 | 274,42 | 277,08 | 271,33 | 274,65 | 0,02% | 23,00 |
| 18.02.2025 | 272,90 | 276,60 | 270,25 | 274,60 | 0,24% | 207,00 |
| 17.02.2025 | 269,73 | 282,40 | 267,80 | 273,95 | 1,61% | 298,00 |
| 14.02.2025 | 266,63 | 270,83 | 262,75 | 269,60 | 1,33% | 81,00 |
| 13.02.2025 | 264,10 | 266,45 | 261,20 | 266,05 | 1,23% | 116,00 |
| 12.02.2025 | 262,67 | 264,95 | 259,50 | 262,83 | 0,14% | 442,00 |
| 11.02.2025 | 259,98 | 263,38 | 257,27 | 262,45 | 0,63% | 142,00 |
| 10.02.2025 | 261,23 | 264,25 | 254,95 | 260,80 | 0,09% | 186,00 |
| 07.02.2025 | 263,10 | 269,17 | 258,17 | 260,58 | -0,41% | 144,00 |
| 06.02.2025 | 239,93 | 279,00 | 239,70 | 261,65 | 9,19% | 540,00 |
| 05.02.2025 | 236,88 | 240,45 | 234,80 | 239,63 | 0,73% | 20,00 |
| 04.02.2025 | 236,75 | 241,80 | 235,75 | 237,90 | -0,49% | 17,00 |
| 03.02.2025 | 241,02 | 242,65 | 229,70 | 239,08 | -0,69% | 806,00 |
| 31.01.2025 | 248,70 | 252,60 | 240,70 | 240,73 | -2,96% | 127,00 |
| 30.01.2025 | 247,02 | 250,20 | 243,05 | 248,08 | 0,67% | 38,00 |
| 29.01.2025 | 246,63 | 250,93 | 244,75 | 246,43 | -0,22% | 79,00 |
| 28.01.2025 | 236,55 | 247,02 | 235,35 | 246,98 | 4,63% | 91,00 |
| 27.01.2025 | 243,58 | 243,63 | 233,77 | 236,05 | -3,32% | 57,00 |
| 24.01.2025 | 245,18 | 247,23 | 242,50 | 244,15 | -0,87% | 52,00 |
| 23.01.2025 | 240,48 | 246,40 | 238,25 | 246,30 | 2,40% | 28,00 |
| 22.01.2025 | 238,05 | 240,85 | 235,33 | 240,52 | 1,18% | 227,00 |
| 21.01.2025 | 232,43 | 238,13 | 231,00 | 237,73 | 2,60% | 48,00 |
| 20.01.2025 | 235,10 | 235,25 | 231,40 | 231,70 | -0,93% | 38,00 |
| 17.01.2025 | 231,30 | 235,85 | 229,80 | 233,88 | 1,42% | 19,00 |
| 16.01.2025 | 228,65 | 237,35 | 228,40 | 230,60 | 0,32% | 101,00 |
| 15.01.2025 | 230,90 | 235,68 | 225,10 | 229,88 | -0,24% | 64,00 |