211,625€
-0,15%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 211,85 | 212,23 | 210,40 | 211,55 | -0,19% | 2,00 |
| 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 |
| 14.01.2025 | 231,05 | 234,52 | 228,68 | 230,43 | -0,27% | 443,00 |
| 13.01.2025 | 232,38 | 233,70 | 223,68 | 231,05 | -0,06% | 66,00 |
| 10.01.2025 | 235,95 | 237,60 | 230,83 | 231,20 | -1,90% | 57,00 |
| 09.01.2025 | 235,65 | 237,15 | 235,38 | 235,68 | 0,03% | 12,00 |
| 08.01.2025 | 234,68 | 237,30 | 232,55 | 235,60 | 0,47% | 43,00 |
| 07.01.2025 | 233,52 | 236,90 | 231,55 | 234,50 | 0,36% | 72,00 |
| 06.01.2025 | 227,35 | 234,45 | 225,50 | 233,65 | 2,67% | 393,00 |
| 03.01.2025 | 225,70 | 229,35 | 223,20 | 227,58 | 1,00% | 151,00 |
| 02.01.2025 | 224,90 | 227,77 | 223,00 | 225,33 | 3,42% | 4,00 |
| 30.12.2024 | 217,85 | 221,15 | 217,68 | 217,88 | -0,98% | 13,00 |
| 27.12.2024 | 222,50 | 223,45 | 219,15 | 220,02 | -0,82% | 242,00 |
| 23.12.2024 | 221,33 | 223,30 | 218,73 | 221,85 | 0,36% | 8,00 |
| 20.12.2024 | 214,68 | 223,60 | 211,18 | 221,05 | 3,14% | 52,00 |
| 19.12.2024 | 213,33 | 216,68 | 212,90 | 214,33 | 0,45% | 32,00 |
| 18.12.2024 | 217,25 | 220,00 | 213,38 | 213,38 | -1,90% | 3,00 |
| 17.12.2024 | 220,80 | 220,83 | 215,58 | 217,50 | -1,42% | 23,00 |
| 16.12.2024 | 216,52 | 222,23 | 215,45 | 220,63 | 1,59% | 25,00 |
| 13.12.2024 | 216,10 | 217,70 | 214,27 | 217,18 | 0,43% | - |
| 12.12.2024 | 215,93 | 217,45 | 214,73 | 216,25 | -0,13% | 98,00 |
| 11.12.2024 | 216,10 | 218,90 | 214,48 | 216,52 | 0,29% | 39,00 |
| 10.12.2024 | 220,00 | 221,00 | 213,85 | 215,90 | -0,15% | 308,00 |
| 09.12.2024 | 218,65 | 222,75 | 215,85 | 216,23 | -0,71% | 25,00 |
| 06.12.2024 | 220,38 | 224,00 | 217,55 | 217,77 | -1,30% | 30,00 |
| 05.12.2024 | 221,45 | 223,85 | 218,40 | 220,65 | -0,12% | 16,00 |
| 04.12.2024 | 220,88 | 223,15 | 219,93 | 220,93 | 0,22% | 2,00 |
| 03.12.2024 | 222,35 | 224,10 | 219,93 | 220,45 | -0,71% | - |
| 02.12.2024 | 219,43 | 224,05 | 219,27 | 222,02 | 1,17% | 74,00 |
| 29.11.2024 | 211,00 | 219,45 | 211,00 | 219,45 | 2,55% | 42,00 |
| 28.11.2024 | 212,90 | 214,00 | 212,90 | 214,00 | 0,82% | 51,00 |
| 27.11.2024 | 211,50 | 215,25 | 210,45 | 212,25 | -0,68% | 144,00 |
| 26.11.2024 | 208,00 | 213,70 | 208,00 | 213,70 | 2,89% | 126,00 |
| 25.11.2024 | 208,10 | 208,10 | 207,70 | 207,70 | 2,67% | 2,00 |
| 22.11.2024 | 200,00 | 203,65 | 200,00 | 202,30 | 6,29% | 17,00 |
| 21.11.2024 | 190,32 | 190,32 | 190,32 | 190,32 | -3,16% | 12,00 |
| 20.11.2024 | 196,54 | 196,54 | 196,54 | 196,54 | 2,35% | 6,00 |
| 19.11.2024 | 194,80 | 194,80 | 192,02 | 192,02 | -1,84% | 58,00 |
| 18.11.2024 | 199,28 | 199,28 | 195,62 | 195,62 | -2,18% | 31,00 |
| 15.11.2024 | 200,60 | 201,20 | 199,98 | 199,98 | -0,16% | 28,00 |
| 13.11.2024 | 200,00 | 200,30 | 200,00 | 200,30 | 0,36% | 16,00 |
| 12.11.2024 | 199,58 | 201,15 | 198,12 | 199,58 | -0,88% | 251,00 |
| 11.11.2024 | 209,50 | 211,25 | 200,50 | 201,35 | -1,71% | 223,00 |
| 08.11.2024 | 207,20 | 210,25 | 204,85 | 204,85 | 0,29% | 360,00 |
| 07.11.2024 | 195,06 | 217,40 | 195,06 | 204,25 | 5,50% | 132,00 |
| 06.11.2024 | 194,74 | 194,74 | 193,60 | 193,60 | 4,45% | 84,00 |