301,450€
-4,80%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 317,20 | 320,20 | 299,80 | 302,60 | -4,44% | 76,00 |
| 06.05.2026 | 307,50 | 317,60 | 305,10 | 316,65 | 2,79% | 33,00 |
| 05.05.2026 | 306,80 | 308,60 | 300,70 | 308,05 | 2,04% | 91,00 |
| 04.05.2026 | 308,95 | 311,90 | 300,70 | 301,90 | -1,29% | 23,00 |
| 30.04.2026 | 306,20 | 310,60 | 303,20 | 305,85 | -0,76% | 21,00 |
| 29.04.2026 | 314,25 | 314,85 | 307,30 | 308,20 | -1,44% | 1,00 |
| 28.04.2026 | 316,45 | 319,25 | 311,55 | 312,70 | -1,04% | - |
| 27.04.2026 | 315,95 | 319,20 | 309,55 | 316,00 | -0,19% | 1,00 |
| 24.04.2026 | 317,50 | 320,20 | 315,40 | 316,60 | -0,89% | - |
| 23.04.2026 | 318,75 | 326,70 | 312,00 | 319,45 | 0,16% | 724,00 |
| 22.04.2026 | 330,70 | 334,30 | 317,55 | 318,95 | -3,35% | 16,00 |
| 21.04.2026 | 331,20 | 334,50 | 324,10 | 330,00 | -0,32% | 4,00 |
| 20.04.2026 | 329,90 | 331,50 | 323,40 | 331,05 | 0,52% | 27,00 |
| 17.04.2026 | 314,50 | 330,25 | 311,60 | 329,35 | 5,54% | 161,00 |
| 16.04.2026 | 313,15 | 317,45 | 310,70 | 312,05 | -0,67% | 12,00 |
| 15.04.2026 | 316,35 | 319,70 | 310,70 | 314,15 | -0,79% | 3,00 |
| 14.04.2026 | 320,15 | 325,50 | 315,80 | 316,65 | -0,50% | 10,00 |
| 13.04.2026 | 323,00 | 327,70 | 315,00 | 318,25 | -1,99% | 270,00 |
| 10.04.2026 | 326,60 | 330,25 | 318,65 | 324,70 | -1,35% | 30,00 |
| 09.04.2026 | 321,30 | 329,60 | 317,00 | 329,15 | 2,68% | 64,00 |
| 08.04.2026 | 306,05 | 322,00 | 305,65 | 320,55 | 6,16% | 46,00 |
| 07.04.2026 | 307,90 | 311,65 | 301,00 | 301,95 | 0,11% | 47,00 |
| 02.04.2026 | 302,42 | 307,63 | 295,77 | 301,63 | -1,19% | 67,00 |
| 01.04.2026 | 298,00 | 307,88 | 294,85 | 305,25 | 2,51% | 1,00 |
| 31.03.2026 | 287,33 | 299,23 | 284,15 | 297,77 | 4,26% | 22,00 |
| 30.03.2026 | 285,33 | 291,30 | 283,25 | 285,60 | 0,34% | 57,00 |
| 27.03.2026 | 289,35 | 290,25 | 281,83 | 284,63 | -2,67% | 3,00 |
| 26.03.2026 | 297,67 | 300,80 | 290,95 | 292,42 | -2,10% | 24,00 |
| 25.03.2026 | 297,20 | 305,35 | 294,58 | 298,70 | 1,99% | 7,00 |
| 24.03.2026 | 292,52 | 298,98 | 291,35 | 292,88 | 0,05% | 137,00 |
| 23.03.2026 | 283,10 | 299,15 | 282,15 | 292,73 | 2,80% | 103,00 |
| 20.03.2026 | 293,88 | 295,55 | 283,30 | 284,75 | -3,54% | 4,00 |
| 19.03.2026 | 298,48 | 298,77 | 291,52 | 295,20 | -1,54% | 8,00 |
| 18.03.2026 | 304,40 | 304,90 | 298,30 | 299,83 | -1,03% | 5,00 |
| 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 |