270,700€
0,86%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 265,45 | 270,83 | 262,77 | 270,75 | 0,88% | 82,00 |
| 30.09.2025 | 262,85 | 269,67 | 261,30 | 268,40 | 1,96% | 313,00 |
| 29.09.2025 | 267,73 | 271,30 | 259,65 | 263,25 | -1,15% | 14,00 |
| 26.09.2025 | 258,70 | 267,27 | 256,35 | 266,30 | 2,49% | 75,00 |
| 25.09.2025 | 265,83 | 266,15 | 257,35 | 259,83 | -2,77% | 1,00 |
| 24.09.2025 | 261,20 | 267,65 | 261,20 | 267,23 | 1,63% | 6,00 |
| 23.09.2025 | 261,75 | 264,40 | 259,38 | 262,95 | 0,87% | 23,00 |
| 22.09.2025 | 265,77 | 267,65 | 260,67 | 260,67 | -2,37% | 91,00 |
| 19.09.2025 | 266,63 | 269,95 | 265,67 | 267,00 | 0,13% | 26,00 |
| 18.09.2025 | 260,25 | 267,80 | 259,60 | 266,65 | 2,70% | 7,00 |
| 17.09.2025 | 265,35 | 268,45 | 254,85 | 259,65 | -2,17% | 6,00 |
| 16.09.2025 | 271,00 | 271,00 | 249,50 | 265,40 | -1,09% | 95,00 |
| 15.09.2025 | 268,90 | 271,80 | 265,85 | 268,33 | -0,02% | 67,00 |
| 12.09.2025 | 272,55 | 272,55 | 267,00 | 268,38 | 0,11% | 6,00 |
| 11.09.2025 | 270,05 | 270,25 | 264,95 | 268,08 | 1,46% | 34,00 |
| 10.09.2025 | 261,75 | 264,38 | 261,75 | 264,23 | 0,94% | 3,00 |
| 09.09.2025 | 262,60 | 263,60 | 259,15 | 261,77 | -0,41% | 51,00 |
| 08.09.2025 | 268,30 | 270,40 | 262,80 | 262,85 | -1,30% | 88,00 |
| 05.09.2025 | 274,10 | 278,75 | 262,95 | 266,30 | -3,24% | 88,00 |
| 04.09.2025 | 268,65 | 275,83 | 267,33 | 275,23 | 2,44% | 415,00 |
| 03.09.2025 | 268,95 | 272,27 | 263,85 | 268,67 | 0,60% | 23,00 |
| 02.09.2025 | 253,70 | 267,55 | 247,80 | 267,08 | 5,17% | 264,00 |
| 01.09.2025 | 253,45 | 256,10 | 250,70 | 253,95 | 0,05% | 21,00 |
| 29.08.2025 | 254,70 | 257,25 | 252,50 | 253,83 | -0,40% | 47,00 |
| 28.08.2025 | 253,52 | 256,67 | 253,20 | 254,85 | 0,56% | 9,00 |
| 27.08.2025 | 254,90 | 255,60 | 252,35 | 253,43 | 0,54% | 28,00 |
| 26.08.2025 | 246,80 | 252,13 | 243,85 | 252,08 | 1,81% | 8,00 |
| 25.08.2025 | 244,15 | 248,85 | 241,70 | 247,60 | 1,52% | 6,00 |
| 22.08.2025 | 246,43 | 249,93 | 243,77 | 243,90 | -0,87% | - |
| 21.08.2025 | 245,65 | 246,55 | 243,60 | 246,05 | 0,28% | - |
| 20.08.2025 | 244,63 | 247,15 | 243,85 | 245,38 | 0,21% | 87,00 |
| 19.08.2025 | 248,18 | 249,85 | 243,98 | 244,85 | -1,35% | 60,00 |
| 18.08.2025 | 248,58 | 250,55 | 245,88 | 248,20 | -0,08% | 29,00 |
| 15.08.2025 | 250,85 | 253,25 | 245,45 | 248,40 | -0,40% | 8,00 |
| 14.08.2025 | 257,92 | 261,30 | 247,02 | 249,40 | -3,48% | 72,00 |
| 13.08.2025 | 256,48 | 260,20 | 253,43 | 258,40 | 0,64% | 2,00 |
| 12.08.2025 | 248,55 | 257,00 | 248,30 | 256,75 | 3,28% | 15,00 |
| 11.08.2025 | 247,38 | 250,33 | 245,25 | 248,60 | 0,39% | 3,00 |
| 08.08.2025 | 243,73 | 250,85 | 241,30 | 247,63 | 1,79% | 91,00 |
| 07.08.2025 | 258,92 | 269,85 | 235,20 | 243,27 | -6,41% | 571,00 |
| 06.08.2025 | 259,50 | 262,05 | 256,92 | 259,95 | 0,43% | 107,00 |
| 05.08.2025 | 264,00 | 266,80 | 257,60 | 258,83 | -1,65% | 144,00 |
| 04.08.2025 | 254,73 | 263,17 | 252,25 | 263,17 | 3,59% | 10,00 |
| 01.08.2025 | 260,70 | 263,30 | 248,18 | 254,05 | -2,97% | 307,00 |
| 31.07.2025 | 265,83 | 268,55 | 261,58 | 261,83 | -1,40% | 38,00 |
| 30.07.2025 | 260,63 | 267,00 | 255,65 | 265,55 | 1,93% | 36,00 |
| 29.07.2025 | 261,05 | 264,70 | 257,80 | 260,52 | 0,04% | 37,00 |
| 28.07.2025 | 255,10 | 261,30 | 255,10 | 260,42 | 2,50% | 57,00 |
| 25.07.2025 | 251,90 | 255,40 | 249,60 | 254,08 | 1,14% | 47,00 |
| 24.07.2025 | 251,75 | 253,83 | 246,75 | 251,20 | 0,49% | 4,00 |
| 23.07.2025 | 246,52 | 254,80 | 246,18 | 249,98 | 1,74% | 13,00 |
| 22.07.2025 | 247,13 | 248,20 | 244,02 | 245,70 | -0,65% | - |
| 21.07.2025 | 249,95 | 251,23 | 246,35 | 247,30 | -0,81% | 57,00 |
| 18.07.2025 | 246,95 | 250,40 | 244,45 | 249,33 | 0,95% | - |
| 17.07.2025 | 244,93 | 248,33 | 244,93 | 246,98 | 1,00% | 29,00 |
| 16.07.2025 | 245,73 | 248,80 | 239,75 | 244,52 | -0,79% | 6,00 |
| 15.07.2025 | 247,55 | 252,35 | 245,73 | 246,48 | -0,57% | 26,00 |
| 14.07.2025 | 244,52 | 248,43 | 242,15 | 247,90 | 0,97% | 29,00 |
| 11.07.2025 | 247,05 | 248,80 | 242,65 | 245,52 | -1,01% | 32,00 |
| 10.07.2025 | 249,50 | 252,35 | 244,65 | 248,02 | 0,05% | 105,00 |
| 09.07.2025 | 240,60 | 248,88 | 240,60 | 247,90 | 2,00% | 1,00 |
| 08.07.2025 | 243,43 | 247,80 | 241,88 | 243,05 | -0,22% | 38,00 |
| 07.07.2025 | 238,45 | 244,83 | 237,43 | 243,58 | 2,46% | 137,00 |
| 04.07.2025 | 236,73 | 238,70 | 235,98 | 237,73 | -0,17% | 53,00 |
| 03.07.2025 | 232,90 | 238,75 | 232,55 | 238,13 | 2,30% | 4,00 |
| 02.07.2025 | 231,18 | 233,98 | 226,65 | 232,77 | 0,84% | 2,00 |
| 01.07.2025 | 232,55 | 237,38 | 229,50 | 230,83 | -0,92% | 108,00 |
| 30.06.2025 | 237,52 | 239,50 | 230,85 | 232,98 | -1,34% | 96,00 |
| 27.06.2025 | 233,65 | 236,95 | 231,50 | 236,15 | 0,95% | 15,00 |
| 26.06.2025 | 235,58 | 235,83 | 231,65 | 233,93 | -0,85% | 130,00 |
| 25.06.2025 | 235,88 | 238,38 | 233,50 | 235,93 | 0,02% | 26,00 |
| 24.06.2025 | 234,65 | 237,85 | 232,50 | 235,88 | 0,95% | 9,00 |
| 23.06.2025 | 226,70 | 234,83 | 226,70 | 233,65 | 2,03% | 5,00 |
| 20.06.2025 | 231,83 | 238,25 | 226,27 | 229,00 | -0,76% | 316,00 |
| 19.06.2025 | 233,10 | 234,45 | 230,10 | 230,75 | -1,10% | 28,00 |
| 18.06.2025 | 230,88 | 233,90 | 228,60 | 233,33 | 0,97% | 10,00 |
| 17.06.2025 | 232,98 | 235,20 | 229,60 | 231,08 | -1,18% | 12,00 |
| 16.06.2025 | 225,52 | 234,38 | 223,80 | 233,83 | 3,93% | 268,00 |
| 13.06.2025 | 228,65 | 229,83 | 223,70 | 224,98 | -2,47% | 57,00 |
| 12.06.2025 | 231,43 | 232,05 | 227,20 | 230,68 | -1,02% | 18,00 |
| 11.06.2025 | 234,08 | 238,90 | 232,65 | 233,05 | -0,58% | 51,00 |
| 10.06.2025 | 236,45 | 238,20 | 233,20 | 234,40 | -0,94% | 63,00 |
| 09.06.2025 | 240,33 | 243,10 | 234,58 | 236,63 | -1,89% | 25,00 |
| 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 |