322,075€
-0,03%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 320,08 | 324,35 | 317,45 | 321,08 | -0,34% | 65,00 |
| 26.11.2025 | 312,25 | 322,90 | 312,25 | 322,17 | 2,28% | 102,00 |
| 25.11.2025 | 303,45 | 315,92 | 300,45 | 315,00 | 3,72% | 164,00 |
| 24.11.2025 | 295,38 | 304,85 | 293,33 | 303,70 | 2,48% | 30,00 |
| 21.11.2025 | 284,25 | 297,95 | 283,27 | 296,35 | 2,47% | 1,00 |
| 20.11.2025 | 289,05 | 289,45 | 289,05 | 289,20 | 0,75% | - |
| 19.11.2025 | 283,20 | 288,70 | 280,70 | 287,05 | 1,33% | 2,00 |
| 18.11.2025 | 278,50 | 284,08 | 275,50 | 283,27 | 1,21% | 141,00 |
| 17.11.2025 | 285,75 | 289,00 | 277,10 | 279,90 | -2,00% | 37,00 |
| 14.11.2025 | 285,85 | 288,90 | 279,70 | 285,63 | -0,18% | 55,00 |
| 13.11.2025 | 294,38 | 296,40 | 285,23 | 286,15 | -3,02% | 79,00 |
| 12.11.2025 | 288,60 | 295,92 | 285,95 | 295,08 | 2,54% | 6,00 |
| 11.11.2025 | 289,77 | 290,30 | 284,92 | 287,77 | -0,89% | - |
| 10.11.2025 | 281,42 | 291,42 | 280,35 | 290,35 | 3,99% | 99,00 |
| 07.11.2025 | 273,58 | 281,50 | 271,20 | 279,20 | 1,10% | 46,00 |
| 06.11.2025 | 274,75 | 291,90 | 266,88 | 276,15 | -0,67% | 41,00 |
| 05.11.2025 | 272,25 | 278,05 | 266,90 | 278,00 | 3,18% | 44,00 |
| 04.11.2025 | 271,58 | 275,10 | 267,90 | 269,42 | -1,29% | 32,00 |
| 03.11.2025 | 276,98 | 280,65 | 268,95 | 272,95 | -0,52% | 81,00 |
| 31.10.2025 | 280,05 | 282,02 | 271,20 | 274,38 | -2,76% | 150,00 |
| 30.10.2025 | 281,98 | 282,33 | 281,67 | 282,17 | -0,41% | - |
| 29.10.2025 | 284,85 | 285,60 | 281,17 | 283,35 | -0,47% | 11,00 |
| 28.10.2025 | 289,38 | 291,98 | 284,23 | 284,70 | -1,93% | 48,00 |
| 27.10.2025 | 290,08 | 291,98 | 288,83 | 290,30 | 0,62% | 51,00 |
| 24.10.2025 | 290,30 | 293,90 | 287,10 | 288,50 | -1,01% | 16,00 |
| 23.10.2025 | 286,23 | 292,90 | 283,20 | 291,45 | 1,82% | 273,00 |
| 22.10.2025 | 288,75 | 292,00 | 283,33 | 286,25 | -1,06% | 1.355,00 |
| 21.10.2025 | 286,15 | 293,38 | 284,15 | 289,33 | 1,13% | 124,00 |
| 20.10.2025 | 281,75 | 286,15 | 277,85 | 286,10 | 2,04% | 14,00 |
| 17.10.2025 | 270,42 | 281,17 | 268,60 | 280,38 | 2,21% | 32,00 |
| 16.10.2025 | 273,30 | 277,50 | 272,25 | 274,33 | 0,33% | - |
| 15.10.2025 | 274,17 | 280,38 | 272,25 | 273,42 | -0,36% | 7,00 |
| 14.10.2025 | 272,70 | 275,90 | 267,98 | 274,42 | 0,22% | 170,00 |
| 13.10.2025 | 268,77 | 277,77 | 266,95 | 273,83 | 2,67% | 117,00 |
| 10.10.2025 | 280,75 | 282,00 | 265,85 | 266,70 | -4,74% | 150,00 |
| 09.10.2025 | 279,80 | 286,30 | 278,27 | 279,98 | -0,96% | 117,00 |
| 08.10.2025 | 279,73 | 284,65 | 276,90 | 282,70 | 1,54% | 144,00 |
| 07.10.2025 | 274,08 | 279,85 | 272,33 | 278,42 | 1,50% | 24,00 |
| 06.10.2025 | 274,77 | 278,42 | 271,23 | 274,30 | -0,77% | 40,00 |
| 03.10.2025 | 275,63 | 279,17 | 274,30 | 276,42 | 0,91% | 133,00 |
| 02.10.2025 | 269,90 | 274,02 | 267,65 | 273,92 | 1,17% | 78,00 |
| 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 |