203,775€
3,01%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 197,93 | 204,90 | 197,53 | 204,05 | 3,14% | 17,00 |
| 21.11.2024 | 191,66 | 197,85 | 190,32 | 197,83 | 3,05% | - |
| 20.11.2024 | 194,59 | 196,54 | 191,11 | 191,98 | -1,23% | 6,00 |
| 19.11.2024 | 196,30 | 196,99 | 191,43 | 194,38 | -0,89% | 58,00 |
| 18.11.2024 | 199,28 | 199,28 | 195,62 | 196,12 | -0,94% | 31,00 |
| 15.11.2024 | 199,58 | 201,20 | 197,14 | 197,98 | -1,48% | 28,00 |
| 14.11.2024 | 199,52 | 202,15 | 199,51 | 200,95 | 0,77% | - |
| 13.11.2024 | 196,87 | 200,93 | 196,42 | 199,42 | 1,01% | 16,00 |
| 12.11.2024 | 200,91 | 201,65 | 197,25 | 197,42 | -1,68% | 251,00 |
| 11.11.2024 | 209,50 | 211,68 | 200,50 | 200,80 | -3,24% | 223,00 |
| 08.11.2024 | 205,73 | 210,25 | 202,58 | 207,52 | 0,90% | - |
| 07.11.2024 | 193,96 | 217,40 | 193,34 | 205,68 | 6,09% | 132,00 |
| 06.11.2024 | 192,83 | 196,31 | 189,25 | 193,87 | 4,15% | 84,00 |
| 05.11.2024 | 183,97 | 186,32 | 182,28 | 186,14 | 1,25% | 62,00 |
| 04.11.2024 | 181,40 | 186,54 | 179,75 | 183,85 | 0,85% | 1.492,00 |
| 01.11.2024 | 182,12 | 183,16 | 179,33 | 182,30 | 0,04% | 536,00 |
| 31.10.2024 | 185,17 | 186,50 | 182,18 | 182,23 | -1,85% | 30,00 |
| 30.10.2024 | 188,05 | 189,34 | 185,52 | 185,66 | -1,37% | 146,00 |
| 29.10.2024 | 188,69 | 189,60 | 185,84 | 188,24 | -0,26% | 37,00 |
| 28.10.2024 | 184,19 | 188,74 | 182,96 | 188,74 | 3,24% | 45,00 |
| 25.10.2024 | 182,82 | 185,83 | 182,35 | 182,82 | 0,04% | 49,00 |
| 24.10.2024 | 181,79 | 183,77 | 180,82 | 182,74 | 0,30% | 16,00 |
| 23.10.2024 | 183,83 | 185,52 | 181,90 | 182,19 | -1,29% | 3,00 |
| 22.10.2024 | 187,80 | 187,86 | 184,57 | 184,57 | -1,81% | 100,00 |
| 21.10.2024 | 189,81 | 190,83 | 186,90 | 187,97 | -0,85% | 2,00 |
| 18.10.2024 | 187,13 | 190,53 | 186,41 | 189,59 | 1,04% | - |
| 17.10.2024 | 186,05 | 189,44 | 185,87 | 187,63 | 0,89% | - |
| 16.10.2024 | 184,68 | 187,64 | 183,34 | 185,97 | 0,68% | 67,00 |
| 15.10.2024 | 190,82 | 190,92 | 183,45 | 184,72 | -2,40% | 25,00 |
| 14.10.2024 | 185,35 | 189,57 | 183,43 | 189,26 | 2,50% | 38,00 |
| 11.10.2024 | 182,02 | 185,41 | 180,56 | 184,64 | 1,36% | 5,00 |
| 10.10.2024 | 178,72 | 182,28 | 178,24 | 182,16 | 1,86% | 36,00 |
| 09.10.2024 | 177,10 | 179,63 | 176,96 | 178,84 | 0,85% | 59,00 |
| 08.10.2024 | 178,00 | 178,95 | 172,93 | 177,34 | -0,42% | 68,00 |
| 07.10.2024 | 178,69 | 179,94 | 175,65 | 178,08 | -0,29% | 106,00 |
| 04.10.2024 | 174,60 | 180,82 | 174,40 | 178,60 | 2,37% | 39,00 |
| 03.10.2024 | 174,81 | 175,98 | 171,43 | 174,47 | -0,17% | 12,00 |
| 02.10.2024 | 171,78 | 174,80 | 171,49 | 174,76 | 0,53% | 25,00 |
| 01.10.2024 | 173,81 | 175,20 | 171,78 | 173,83 | -0,22% | 4,00 |
| 30.09.2024 | 175,95 | 177,03 | 172,75 | 174,21 | -1,13% | - |
| 27.09.2024 | 176,45 | 178,77 | 175,51 | 176,20 | -0,29% | - |
| 26.09.2024 | 170,38 | 177,42 | 170,22 | 176,72 | 3,95% | 31,00 |
| 25.09.2024 | 169,72 | 171,06 | 169,18 | 170,01 | -0,48% | 2,00 |
| 24.09.2024 | 167,18 | 171,06 | 165,92 | 170,83 | 2,07% | 394,00 |
| 23.09.2024 | 166,25 | 168,86 | 165,56 | 167,37 | 0,72% | 43,00 |
| 20.09.2024 | 165,38 | 166,47 | 164,22 | 166,17 | 0,36% | - |
| 19.09.2024 | 166,01 | 168,37 | 164,96 | 165,57 | 0,14% | 3,00 |
| 18.09.2024 | 165,85 | 166,83 | 163,88 | 165,34 | -0,24% | 80,00 |
| 17.09.2024 | 162,97 | 166,27 | 161,86 | 165,73 | 1,58% | 45,00 |
| 16.09.2024 | 160,99 | 163,97 | 159,52 | 163,15 | 1,34% | 31,00 |
| 13.09.2024 | 158,18 | 163,19 | 158,12 | 161,00 | 1,73% | 6,00 |
| 12.09.2024 | 159,10 | 159,38 | 157,46 | 158,26 | -0,17% | 1,00 |
| 11.09.2024 | 155,65 | 158,55 | 154,76 | 158,53 | 1,23% | - |
| 10.09.2024 | 157,07 | 158,15 | 154,37 | 156,61 | -0,42% | - |
| 09.09.2024 | 156,46 | 159,76 | 156,45 | 157,27 | 0,72% | 2,00 |
| 06.09.2024 | 156,06 | 157,94 | 153,59 | 156,14 | -0,18% | 1,00 |
| 05.09.2024 | 155,48 | 156,94 | 154,70 | 156,42 | 0,42% | - |
| 04.09.2024 | 156,65 | 157,52 | 154,53 | 155,77 | -0,89% | 664,00 |
| 03.09.2024 | 154,91 | 159,22 | 153,32 | 157,17 | 1,43% | 1.197,00 |
| 02.09.2024 | 154,95 | 155,80 | 154,32 | 154,96 | 0,09% | 5,00 |
| 30.08.2024 | 154,23 | 155,46 | 152,82 | 154,82 | 0,51% | - |
| 29.08.2024 | 152,61 | 155,32 | 151,79 | 154,03 | 0,90% | - |
| 28.08.2024 | 154,73 | 155,00 | 150,68 | 152,65 | -0,95% | - |
| 27.08.2024 | 153,24 | 154,30 | 151,65 | 154,11 | 0,53% | 1,00 |
| 26.08.2024 | 156,08 | 157,19 | 153,25 | 153,30 | -1,76% | - |
| 23.08.2024 | 152,19 | 156,24 | 152,19 | 156,05 | 2,70% | 7,00 |
| 22.08.2024 | 152,69 | 153,44 | 150,97 | 151,95 | -0,29% | - |
| 21.08.2024 | 150,11 | 153,77 | 148,98 | 152,39 | 1,82% | 8,00 |
| 20.08.2024 | 150,78 | 151,02 | 148,13 | 149,66 | -0,64% | 2,00 |
| 19.08.2024 | 147,76 | 150,81 | 145,76 | 150,62 | 1,72% | 778,00 |
| 16.08.2024 | 149,83 | 149,89 | 147,02 | 148,07 | -1,10% | - |
| 15.08.2024 | 144,31 | 152,46 | 144,05 | 149,72 | 4,03% | 61,00 |
| 14.08.2024 | 147,88 | 148,42 | 143,87 | 143,92 | -2,56% | 24,00 |
| 13.08.2024 | 145,66 | 148,43 | 144,82 | 147,70 | 1,74% | 12,00 |
| 12.08.2024 | 148,53 | 149,58 | 144,47 | 145,17 | -2,35% | - |
| 09.08.2024 | 148,04 | 148,67 | 143,50 | 148,67 | 0,53% | 7,00 |
| 08.08.2024 | 145,56 | 149,38 | 144,16 | 147,88 | 1,48% | 11,00 |
| 07.08.2024 | 152,20 | 158,37 | 145,10 | 145,73 | -3,64% | 5,00 |
| 06.08.2024 | 146,30 | 153,49 | 146,30 | 151,23 | 3,55% | 1,00 |
| 05.08.2024 | 148,96 | 149,42 | 142,19 | 146,04 | -2,94% | 2.062,00 |
| 02.08.2024 | 158,87 | 159,22 | 148,76 | 150,47 | -5,81% | 32,00 |
| 01.08.2024 | 162,65 | 164,20 | 156,64 | 159,75 | -1,53% | 33,00 |
| 31.07.2024 | 159,99 | 163,82 | 159,79 | 162,24 | 1,25% | - |
| 30.07.2024 | 160,42 | 161,48 | 157,95 | 160,24 | -0,09% | 5,00 |
| 29.07.2024 | 155,41 | 160,46 | 154,30 | 160,39 | 3,73% | 74,00 |
| 26.07.2024 | 148,86 | 156,03 | 148,80 | 154,62 | 3,97% | 17,00 |
| 25.07.2024 | 151,45 | 152,64 | 146,96 | 148,71 | -1,72% | 10,00 |
| 24.07.2024 | 153,57 | 154,24 | 150,71 | 151,31 | -1,82% | 5,00 |
| 23.07.2024 | 154,29 | 156,78 | 153,52 | 154,11 | -0,22% | 3,00 |
| 22.07.2024 | 151,38 | 154,47 | 150,19 | 154,45 | 1,67% | 30,00 |
| 19.07.2024 | 154,18 | 154,83 | 151,54 | 151,91 | -1,37% | 11,00 |
| 18.07.2024 | 155,45 | 159,53 | 153,50 | 154,02 | -0,84% | - |
| 17.07.2024 | 158,78 | 158,78 | 154,62 | 155,33 | -2,25% | - |
| 16.07.2024 | 157,25 | 160,05 | 155,15 | 158,90 | 1,13% | 13,00 |
| 15.07.2024 | 167,04 | 168,38 | 156,61 | 157,12 | -5,55% | 2,00 |
| 12.07.2024 | 169,56 | 170,16 | 166,06 | 166,35 | -1,68% | 10,00 |
| 11.07.2024 | 165,17 | 169,83 | 164,10 | 169,19 | 2,45% | - |
| 10.07.2024 | 165,80 | 166,64 | 163,08 | 165,15 | -0,58% | - |
| 09.07.2024 | 163,76 | 167,48 | 163,39 | 166,11 | 1,55% | 14,00 |
| 08.07.2024 | 155,43 | 163,57 | 155,41 | 163,57 | 5,03% | 2,00 |