136,060€
-3,59%
Echtzeit-Aktienkurs RH
Bid:
Ask:
Aktienkurse zur RH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 138,53 | 140,70 | 135,95 | 139,88 | -0,89% | - |
| 12.12.2025 | 136,62 | 147,76 | 132,60 | 141,13 | 8,80% | - |
| 11.12.2025 | 133,98 | 138,04 | 129,51 | 129,71 | -4,90% | - |
| 10.12.2025 | 135,91 | 137,84 | 130,99 | 136,39 | -0,63% | - |
| 09.12.2025 | 133,81 | 138,17 | 133,04 | 137,25 | 2,49% | - |
| 08.12.2025 | 138,25 | 140,51 | 132,73 | 133,91 | -3,51% | - |
| 05.12.2025 | 137,25 | 142,90 | 136,48 | 138,78 | 1,43% | - |
| 04.12.2025 | 139,47 | 141,42 | 135,74 | 136,82 | -1,48% | - |
| 03.12.2025 | 135,07 | 141,30 | 134,16 | 138,88 | 2,54% | - |
| 02.12.2025 | 138,27 | 140,82 | 134,93 | 135,44 | -2,02% | - |
| 01.12.2025 | 135,27 | 140,77 | 131,59 | 138,23 | 2,38% | - |
| 28.11.2025 | 137,95 | 138,76 | 134,60 | 135,02 | -1,88% | - |
| 27.11.2025 | 137,67 | 137,92 | 137,61 | 137,61 | -1,17% | - |
| 26.11.2025 | 138,12 | 141,79 | 137,32 | 139,24 | 0,88% | - |
| 25.11.2025 | 129,60 | 140,12 | 129,36 | 138,03 | 1,73% | - |
| 24.11.2025 | 133,06 | 135,68 | 129,01 | 135,68 | 1,66% | 1,00 |
| 21.11.2025 | 120,19 | 134,45 | 119,81 | 133,47 | 4,76% | - |
| 20.11.2025 | 128,22 | 131,09 | 127,34 | 127,40 | 0,45% | - |
| 19.11.2025 | 122,13 | 130,74 | 120,86 | 126,83 | 1,76% | - |
| 18.11.2025 | 122,49 | 125,44 | 120,09 | 124,64 | 1,77% | - |
| 17.11.2025 | 130,52 | 132,47 | 122,47 | 122,47 | -5,09% | - |
| 14.11.2025 | 135,97 | 136,03 | 128,34 | 129,04 | -5,24% | - |
| 13.11.2025 | 139,36 | 141,38 | 136,04 | 136,18 | -2,10% | - |
| 12.11.2025 | 140,22 | 143,55 | 137,83 | 139,10 | -0,77% | - |
| 11.11.2025 | 136,58 | 144,75 | 135,85 | 140,18 | 2,08% | - |
| 10.11.2025 | 140,56 | 144,86 | 134,96 | 137,33 | 1,07% | - |
| 07.11.2025 | 137,26 | 137,42 | 134,06 | 135,88 | -1,19% | - |
| 06.11.2025 | 144,14 | 145,25 | 136,25 | 137,52 | -5,24% | - |
| 05.11.2025 | 142,66 | 151,39 | 140,49 | 145,12 | 1,08% | - |
| 04.11.2025 | 146,61 | 147,27 | 142,88 | 143,57 | -2,53% | - |
| 03.11.2025 | 149,44 | 150,50 | 145,65 | 147,30 | -1,37% | - |
| 31.10.2025 | 152,45 | 156,44 | 148,60 | 149,34 | -5,19% | - |
| 30.10.2025 | 158,54 | 160,05 | 153,84 | 157,52 | -1,20% | - |
| 29.10.2025 | 166,54 | 167,09 | 158,26 | 159,44 | -4,31% | - |
| 28.10.2025 | 161,57 | 173,52 | 161,55 | 166,63 | 2,45% | - |
| 27.10.2025 | 156,75 | 164,16 | 156,74 | 162,65 | 4,50% | - |
| 24.10.2025 | 155,90 | 160,13 | 155,20 | 155,64 | 0,28% | - |
| 23.10.2025 | 154,10 | 156,92 | 151,36 | 155,21 | 1,58% | - |
| 22.10.2025 | 159,83 | 160,15 | 150,80 | 152,80 | -4,26% | 5,00 |
| 21.10.2025 | 154,28 | 160,66 | 152,46 | 159,60 | 3,48% | - |
| 20.10.2025 | 150,24 | 154,45 | 150,12 | 154,23 | 3,29% | - |
| 17.10.2025 | 148,78 | 151,57 | 146,76 | 149,32 | 0,24% | - |
| 16.10.2025 | 151,67 | 153,89 | 147,80 | 148,96 | -2,17% | - |
| 15.10.2025 | 157,92 | 161,32 | 151,70 | 152,27 | -4,07% | - |
| 14.10.2025 | 156,03 | 160,39 | 151,51 | 158,73 | 1,27% | - |
| 13.10.2025 | 152,77 | 158,11 | 148,43 | 156,74 | 5,69% | - |
| 10.10.2025 | 160,69 | 161,43 | 147,69 | 148,30 | -9,24% | - |
| 09.10.2025 | 171,12 | 171,94 | 162,79 | 163,40 | -4,56% | - |
| 08.10.2025 | 169,26 | 172,49 | 167,05 | 171,21 | 1,40% | - |
| 07.10.2025 | 170,70 | 173,32 | 167,44 | 168,84 | -1,48% | - |
| 06.10.2025 | 177,82 | 180,82 | 170,89 | 171,38 | -2,55% | - |
| 03.10.2025 | 174,22 | 180,79 | 173,92 | 175,86 | 0,76% | - |
| 02.10.2025 | 171,09 | 175,48 | 166,96 | 174,54 | 2,05% | - |
| 01.10.2025 | 171,83 | 173,48 | 166,69 | 171,04 | -0,02% | - |
| 30.09.2025 | 168,55 | 175,95 | 167,48 | 171,07 | 1,22% | - |
| 29.09.2025 | 173,07 | 176,29 | 163,57 | 169,00 | -3,06% | - |
| 26.09.2025 | 174,52 | 183,41 | 170,62 | 174,33 | -4,37% | - |
| 25.09.2025 | 181,96 | 185,48 | 176,13 | 182,29 | 0,66% | - |
| 24.09.2025 | 185,37 | 188,44 | 181,10 | 181,10 | -2,56% | - |
| 23.09.2025 | 184,97 | 190,28 | 184,95 | 185,86 | -0,35% | - |
| 22.09.2025 | 191,55 | 191,55 | 184,80 | 186,51 | -3,21% | - |
| 19.09.2025 | 198,23 | 200,95 | 192,06 | 192,69 | -2,53% | - |
| 18.09.2025 | 196,83 | 200,50 | 191,74 | 197,70 | 1,71% | 10,00 |
| 17.09.2025 | 194,22 | 208,70 | 193,42 | 194,37 | -0,20% | - |
| 16.09.2025 | 189,38 | 194,95 | 185,08 | 194,76 | 2,86% | - |
| 15.09.2025 | 186,22 | 192,63 | 183,27 | 189,35 | -2,11% | - |
| 12.09.2025 | 181,53 | 197,91 | 174,00 | 193,43 | -0,49% | - |
| 11.09.2025 | 195,95 | 198,67 | 193,07 | 194,38 | -2,36% | - |
| 10.09.2025 | 199,22 | 199,22 | 199,02 | 199,08 | 1,79% | - |
| 09.09.2025 | 204,85 | 205,93 | 194,93 | 195,57 | -4,03% | - |
| 08.09.2025 | 214,60 | 217,00 | 202,02 | 203,77 | -4,90% | - |
| 05.09.2025 | 201,58 | 218,58 | 200,51 | 214,27 | 6,09% | - |
| 04.09.2025 | 189,70 | 202,40 | 188,40 | 201,98 | 6,47% | - |
| 03.09.2025 | 189,84 | 192,40 | 186,51 | 189,70 | -0,36% | - |
| 02.09.2025 | 193,63 | 194,28 | 186,50 | 190,39 | -1,76% | - |
| 01.09.2025 | 193,54 | 193,94 | 193,17 | 193,80 | 0,64% | - |
| 29.08.2025 | 196,16 | 198,43 | 192,14 | 192,57 | -1,88% | - |
| 28.08.2025 | 196,19 | 200,01 | 193,93 | 196,26 | 0,01% | - |
| 27.08.2025 | 191,22 | 199,34 | 191,22 | 196,25 | 3,26% | - |
| 26.08.2025 | 199,01 | 200,64 | 187,54 | 190,06 | -4,39% | - |
| 25.08.2025 | 195,97 | 200,55 | 187,69 | 198,79 | -4,12% | - |
| 22.08.2025 | 188,91 | 209,05 | 188,38 | 207,33 | 10,03% | - |
| 21.08.2025 | 185,94 | 188,83 | 181,55 | 188,43 | 1,25% | - |
| 20.08.2025 | 198,52 | 198,92 | 183,17 | 186,10 | -6,54% | - |
| 19.08.2025 | 196,38 | 206,33 | 195,63 | 199,13 | 1,35% | - |
| 18.08.2025 | 199,93 | 201,55 | 196,11 | 196,47 | -1,74% | - |
| 15.08.2025 | 203,08 | 204,23 | 199,37 | 199,96 | -1,05% | - |
| 14.08.2025 | 209,73 | 211,68 | 196,54 | 202,08 | -3,89% | - |
| 13.08.2025 | 202,90 | 212,18 | 199,91 | 210,25 | 7,51% | - |
| 12.08.2025 | 185,12 | 203,85 | 184,92 | 195,56 | 5,57% | 85,00 |
| 11.08.2025 | 187,00 | 188,46 | 184,08 | 185,25 | 0,27% | - |
| 08.08.2025 | 183,07 | 185,50 | 181,34 | 184,76 | 0,98% | - |
| 07.08.2025 | 182,52 | 197,09 | 179,14 | 182,96 | 0,15% | - |
| 06.08.2025 | 189,07 | 189,70 | 182,58 | 182,68 | -3,03% | 1.890,00 |
| 05.08.2025 | 188,07 | 190,67 | 183,78 | 188,38 | 0,43% | - |
| 04.08.2025 | 174,10 | 190,76 | 173,91 | 187,57 | 8,02% | - |
| 01.08.2025 | 179,43 | 179,45 | 166,04 | 173,64 | -3,50% | - |
| 31.07.2025 | 181,80 | 183,32 | 177,52 | 179,94 | -1,13% | - |
| 30.07.2025 | 183,28 | 188,43 | 179,64 | 181,99 | -0,75% | 4,00 |
| 29.07.2025 | 188,85 | 192,30 | 182,10 | 183,36 | -2,65% | - |