303,900€
0,31%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 304,40 | 304,60 | 304,25 | 304,52 | 0,52% | - |
| 17.03.2026 | 294,10 | 304,42 | 293,50 | 302,95 | 2,90% | - |
| 16.03.2026 | 291,27 | 297,92 | 288,70 | 294,42 | 1,93% | 16,00 |
| 13.03.2026 | 291,08 | 293,70 | 288,42 | 288,85 | -1,27% | 9,00 |
| 12.03.2026 | 291,15 | 293,80 | 287,08 | 292,58 | -0,59% | - |
| 11.03.2026 | 298,58 | 302,98 | 292,65 | 294,33 | -1,91% | 5,00 |
| 10.03.2026 | 296,38 | 303,65 | 294,00 | 300,05 | 1,25% | 70,00 |
| 09.03.2026 | 284,80 | 297,05 | 282,38 | 296,35 | 1,01% | 106,00 |
| 06.03.2026 | 304,88 | 305,73 | 291,58 | 293,40 | -3,94% | 40,00 |
| 05.03.2026 | 309,58 | 312,55 | 302,58 | 305,42 | -1,76% | 3,00 |
| 04.03.2026 | 309,40 | 313,70 | 306,45 | 310,90 | 0,41% | 57,00 |
| 03.03.2026 | 298,90 | 310,65 | 293,65 | 309,63 | 1,33% | 124,00 |
| 02.03.2026 | 305,30 | 308,10 | 296,98 | 305,58 | -0,50% | 31,00 |
| 27.02.2026 | 319,23 | 322,35 | 305,02 | 307,13 | -4,82% | 39,00 |
| 26.02.2026 | 318,30 | 325,88 | 317,10 | 322,67 | 1,00% | 11,00 |
| 25.02.2026 | 316,90 | 323,25 | 314,50 | 319,48 | 1,01% | 56,00 |
| 24.02.2026 | 307,35 | 317,95 | 307,00 | 316,27 | 2,27% | 15,00 |
| 23.02.2026 | 327,00 | 328,55 | 303,88 | 309,25 | -5,24% | 44,00 |
| 20.02.2026 | 324,30 | 329,48 | 316,80 | 326,35 | 2,30% | 112,00 |
| 19.02.2026 | 320,73 | 321,85 | 314,45 | 319,00 | -1,05% | 3,00 |
| 18.02.2026 | 316,15 | 322,45 | 312,95 | 322,38 | 3,34% | 196,00 |
| 17.02.2026 | 314,00 | 316,83 | 307,85 | 311,95 | 0,08% | 8,00 |
| 16.02.2026 | 311,58 | 315,45 | 308,50 | 311,70 | -0,11% | 14,00 |
| 13.02.2026 | 305,55 | 313,60 | 302,38 | 312,05 | 1,87% | 4,00 |
| 12.02.2026 | 303,85 | 308,80 | 301,70 | 306,33 | 1,03% | 4,00 |
| 11.02.2026 | 299,63 | 307,85 | 297,05 | 303,20 | 1,18% | 104,00 |
| 10.02.2026 | 292,63 | 304,17 | 290,05 | 299,67 | 2,44% | 45,00 |
| 09.02.2026 | 289,65 | 294,10 | 284,15 | 292,52 | 0,46% | 25,00 |
| 06.02.2026 | 286,80 | 293,92 | 284,35 | 291,17 | 0,88% | 59,00 |
| 05.02.2026 | 301,35 | 307,17 | 269,40 | 288,63 | -3,49% | 64,00 |
| 04.02.2026 | 299,98 | 303,63 | 291,15 | 299,05 | -0,19% | 57,00 |
| 03.02.2026 | 302,15 | 305,30 | 295,23 | 299,63 | -0,85% | 11,00 |
| 02.02.2026 | 292,77 | 302,88 | 292,58 | 302,20 | 1,48% | 97,00 |
| 30.01.2026 | 295,75 | 299,95 | 293,15 | 297,80 | 0,51% | 23,00 |
| 29.01.2026 | 294,40 | 300,88 | 292,20 | 296,27 | 0,88% | 49,00 |
| 28.01.2026 | 298,42 | 300,02 | 293,40 | 293,70 | -1,44% | 127,00 |
| 27.01.2026 | 303,13 | 305,85 | 297,00 | 298,00 | -1,53% | 104,00 |
| 26.01.2026 | 309,42 | 312,55 | 299,77 | 302,63 | -2,52% | 93,00 |
| 23.01.2026 | 310,45 | 314,05 | 306,85 | 310,45 | 0,49% | 12,00 |
| 22.01.2026 | 316,17 | 320,73 | 307,42 | 308,95 | -1,91% | 132,00 |
| 21.01.2026 | 307,52 | 319,60 | 305,13 | 314,95 | 2,46% | 71,00 |
| 20.01.2026 | 304,58 | 311,98 | 302,08 | 307,38 | 0,33% | 1,00 |
| 19.01.2026 | 309,73 | 310,40 | 306,00 | 306,35 | -2,22% | 6,00 |
| 16.01.2026 | 318,48 | 321,65 | 313,17 | 313,30 | -1,83% | 4,00 |
| 15.01.2026 | 311,55 | 321,73 | 308,45 | 319,13 | 3,36% | 2,00 |
| 14.01.2026 | 313,65 | 315,75 | 308,58 | 308,75 | -2,19% | - |
| 13.01.2026 | 312,25 | 318,30 | 310,02 | 315,67 | 1,81% | 20,00 |
| 12.01.2026 | 312,50 | 318,75 | 306,75 | 310,08 | -2,65% | 139,00 |
| 09.01.2026 | 313,40 | 320,60 | 311,83 | 318,50 | 1,43% | - |
| 08.01.2026 | 308,02 | 317,60 | 305,50 | 314,02 | 1,31% | 117,00 |
| 07.01.2026 | 307,60 | 313,33 | 305,65 | 309,95 | -0,24% | 1.019,00 |
| 06.01.2026 | 305,52 | 312,85 | 303,75 | 310,70 | 1,26% | 21,00 |
| 05.01.2026 | 311,95 | 313,33 | 306,75 | 306,83 | -0,71% | 30,00 |
| 02.01.2026 | 303,00 | 309,05 | 301,55 | 309,02 | 2,01% | 144,00 |
| 30.12.2025 | 302,95 | 303,00 | 302,90 | 302,95 | -0,13% | - |
| 29.12.2025 | 300,35 | 306,40 | 300,30 | 303,35 | -1,06% | 51,00 |
| 23.12.2025 | 311,73 | 312,17 | 305,48 | 306,60 | -1,87% | 7,00 |
| 22.12.2025 | 309,67 | 314,48 | 306,55 | 312,45 | 0,98% | 108,00 |
| 19.12.2025 | 314,98 | 318,40 | 307,75 | 309,42 | -2,54% | 9,00 |
| 18.12.2025 | 306,20 | 322,38 | 306,20 | 317,50 | 1,45% | 52,00 |
| 17.12.2025 | 315,33 | 317,80 | 310,85 | 312,95 | -0,71% | - |
| 16.12.2025 | 315,45 | 317,98 | 314,20 | 315,20 | -0,55% | - |
| 15.12.2025 | 315,65 | 320,70 | 313,27 | 316,95 | 0,48% | 41,00 |
| 12.12.2025 | 313,90 | 318,55 | 313,00 | 315,42 | 1,06% | - |
| 11.12.2025 | 304,83 | 314,75 | 304,17 | 312,13 | 2,14% | 44,00 |
| 10.12.2025 | 305,67 | 309,08 | 299,90 | 305,60 | -0,46% | 18,00 |
| 09.12.2025 | 306,23 | 310,33 | 305,15 | 307,02 | 0,28% | 104,00 |
| 08.12.2025 | 312,95 | 319,45 | 302,92 | 306,17 | -3,19% | 97,00 |
| 05.12.2025 | 306,27 | 316,60 | 305,75 | 316,25 | 3,38% | 23,00 |
| 04.12.2025 | 307,65 | 310,00 | 301,17 | 305,90 | -0,36% | 35,00 |
| 03.12.2025 | 306,23 | 310,58 | 303,20 | 307,00 | 0,08% | 26,00 |
| 02.12.2025 | 314,83 | 318,30 | 306,55 | 306,75 | -3,20% | 58,00 |
| 01.12.2025 | 314,02 | 319,80 | 311,35 | 316,90 | -0,22% | 15,00 |
| 28.11.2025 | 323,05 | 323,25 | 316,45 | 317,60 | -1,08% | 67,00 |
| 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 |