221,250€
0,48%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 221,20 | 221,52 | 221,18 | 221,38 | 0,53% | - |
| 01.04.2025 | 216,30 | 224,98 | 210,50 | 220,20 | 1,65% | - |
| 31.03.2025 | 216,80 | 220,40 | 205,45 | 216,63 | 2,00% | - |
| 28.03.2025 | 225,52 | 226,55 | 211,05 | 212,38 | -5,42% | - |
| 27.03.2025 | 226,83 | 230,73 | 216,55 | 224,55 | -0,63% | - |
| 26.03.2025 | 234,45 | 236,68 | 223,43 | 225,98 | -4,77% | - |
| 25.03.2025 | 238,73 | 243,50 | 231,48 | 237,30 | -0,33% | - |
| 24.03.2025 | 224,90 | 241,90 | 224,70 | 238,08 | 7,97% | - |
| 21.03.2025 | 216,10 | 227,68 | 206,70 | 220,50 | 2,00% | - |
| 20.03.2025 | 211,63 | 222,45 | 207,83 | 216,18 | 2,27% | - |
| 19.03.2025 | 203,00 | 218,73 | 197,64 | 211,38 | 5,24% | 42,00 |
| 18.03.2025 | 205,83 | 206,23 | 197,28 | 200,86 | -1,87% | - |
| 17.03.2025 | 205,93 | 211,58 | 196,47 | 204,68 | 0,81% | - |
| 14.03.2025 | 200,93 | 210,02 | 199,75 | 203,02 | 1,18% | - |
| 13.03.2025 | 221,63 | 222,88 | 195,50 | 200,65 | -9,32% | - |
| 12.03.2025 | 212,70 | 227,90 | 211,80 | 221,27 | 6,99% | - |
| 11.03.2025 | 215,02 | 221,93 | 205,13 | 206,83 | -3,94% | - |
| 10.03.2025 | 241,48 | 241,83 | 209,18 | 215,30 | -10,97% | - |
| 07.03.2025 | 259,52 | 261,73 | 230,70 | 241,83 | -7,09% | - |
| 06.03.2025 | 267,98 | 270,45 | 255,10 | 260,27 | -2,88% | - |
| 05.03.2025 | 277,20 | 277,63 | 263,77 | 268,00 | -2,71% | - |
| 04.03.2025 | 293,42 | 293,50 | 264,92 | 275,48 | -5,91% | - |
| 03.03.2025 | 309,73 | 310,90 | 290,38 | 292,77 | -5,68% | - |
| 28.02.2025 | 315,65 | 317,98 | 307,23 | 310,40 | -1,50% | - |
| 27.02.2025 | 338,38 | 340,17 | 314,30 | 315,13 | -6,75% | - |
| 26.02.2025 | 332,83 | 347,95 | 332,25 | 337,95 | 2,02% | - |
| 25.02.2025 | 330,73 | 338,48 | 324,88 | 331,25 | 0,07% | - |
| 24.02.2025 | 325,30 | 336,75 | 313,75 | 331,02 | 1,81% | - |
| 21.02.2025 | 348,77 | 350,13 | 321,83 | 325,15 | -6,67% | - |
| 20.02.2025 | 365,65 | 369,85 | 345,30 | 348,38 | -4,70% | - |
| 19.02.2025 | 371,58 | 372,60 | 361,38 | 365,55 | -1,70% | - |
| 18.02.2025 | 366,42 | 372,52 | 359,75 | 371,88 | 1,69% | - |
| 17.02.2025 | 364,90 | 366,00 | 364,50 | 365,70 | 0,43% | - |
| 14.02.2025 | 364,05 | 370,27 | 361,70 | 364,15 | 0,17% | - |
| 13.02.2025 | 359,27 | 370,10 | 358,42 | 363,52 | 0,93% | - |
| 12.02.2025 | 371,08 | 372,40 | 353,98 | 360,17 | -2,95% | - |
| 11.02.2025 | 389,42 | 391,73 | 364,65 | 371,13 | -4,94% | - |
| 10.02.2025 | 385,77 | 392,58 | 383,88 | 390,42 | 1,61% | - |
| 07.02.2025 | 400,02 | 401,23 | 379,42 | 384,23 | -3,86% | - |
| 06.02.2025 | 399,77 | 404,00 | 395,73 | 399,65 | 0,26% | - |
| 05.02.2025 | 389,65 | 398,92 | 387,00 | 398,60 | 1,97% | - |
| 04.02.2025 | 383,30 | 392,65 | 380,98 | 390,90 | 1,79% | - |
| 03.02.2025 | 403,25 | 403,40 | 376,85 | 384,02 | -5,00% | - |
| 31.01.2025 | 418,80 | 420,60 | 400,77 | 404,23 | -2,83% | - |
| 30.01.2025 | 405,90 | 418,80 | 405,80 | 416,00 | 2,61% | 25,00 |
| 29.01.2025 | 405,25 | 414,10 | 402,63 | 405,42 | -0,01% | - |
| 28.01.2025 | 392,35 | 408,77 | 386,13 | 405,48 | 3,47% | - |
| 27.01.2025 | 397,27 | 398,90 | 384,95 | 391,88 | -1,78% | - |
| 24.01.2025 | 415,25 | 416,27 | 393,77 | 398,98 | -4,39% | - |
| 23.01.2025 | 425,20 | 426,90 | 412,92 | 417,30 | -1,89% | - |
| 22.01.2025 | 436,70 | 437,60 | 421,20 | 425,33 | -2,50% | - |
| 21.01.2025 | 432,23 | 438,33 | 428,70 | 436,23 | 1,22% | - |
| 20.01.2025 | 433,85 | 434,58 | 430,45 | 430,95 | -0,95% | - |
| 17.01.2025 | 421,25 | 437,10 | 419,08 | 435,08 | 3,56% | - |
| 16.01.2025 | 417,15 | 422,55 | 411,38 | 420,13 | 0,98% | - |
| 15.01.2025 | 404,35 | 422,70 | 403,65 | 416,05 | 3,03% | - |
| 14.01.2025 | 409,88 | 419,83 | 399,60 | 403,80 | -1,70% | 66,00 |
| 13.01.2025 | 404,60 | 414,52 | 399,10 | 410,80 | 1,61% | - |
| 10.01.2025 | 396,45 | 405,75 | 392,70 | 404,30 | 2,12% | - |
| 09.01.2025 | 395,92 | 397,13 | 395,15 | 395,92 | 0,07% | - |
| 08.01.2025 | 390,63 | 397,67 | 382,02 | 395,65 | 1,35% | - |
| 07.01.2025 | 398,83 | 401,83 | 383,27 | 390,38 | -2,34% | - |
| 06.01.2025 | 393,15 | 404,90 | 390,02 | 399,73 | 1,66% | - |
| 03.01.2025 | 385,20 | 393,40 | 380,38 | 393,20 | 2,10% | - |
| 02.01.2025 | 378,92 | 388,33 | 378,27 | 385,13 | 2,46% | - |
| 30.12.2024 | 380,63 | 380,63 | 375,58 | 375,88 | -1,54% | - |
| 27.12.2024 | 390,67 | 390,83 | 379,58 | 381,75 | -2,68% | - |
| 23.12.2024 | 382,77 | 395,52 | 378,90 | 392,25 | 2,56% | - |
| 20.12.2024 | 373,90 | 386,98 | 362,95 | 382,45 | 2,26% | - |
| 19.12.2024 | 382,25 | 392,45 | 367,83 | 374,00 | -2,29% | - |
| 18.12.2024 | 392,42 | 406,80 | 379,92 | 382,75 | -2,49% | - |
| 17.12.2024 | 394,20 | 399,58 | 387,83 | 392,52 | -0,56% | - |
| 16.12.2024 | 422,25 | 429,02 | 394,17 | 394,73 | -7,11% | - |
| 13.12.2024 | 430,63 | 435,10 | 408,60 | 424,95 | 16,59% | 465,00 |
| 12.12.2024 | 378,67 | 380,13 | 360,70 | 364,48 | -4,14% | - |
| 11.12.2024 | 366,77 | 385,55 | 366,75 | 380,20 | 3,63% | - |
| 10.12.2024 | 376,10 | 378,55 | 364,73 | 366,88 | -2,47% | - |
| 09.12.2024 | 356,25 | 379,50 | 355,40 | 376,17 | 5,75% | - |
| 06.12.2024 | 350,38 | 363,92 | 349,17 | 355,73 | 1,47% | 3,00 |
| 05.12.2024 | 357,65 | 362,58 | 350,20 | 350,58 | -2,01% | - |
| 04.12.2024 | 361,48 | 364,02 | 354,48 | 357,75 | -0,76% | - |
| 03.12.2024 | 361,27 | 361,98 | 354,45 | 360,50 | -0,17% | - |
| 02.12.2024 | 365,63 | 370,55 | 360,27 | 361,10 | -0,89% | - |
| 29.11.2024 | 366,42 | 370,48 | 363,23 | 364,35 | -0,78% | - |
| 28.11.2024 | 366,85 | 367,40 | 366,45 | 367,20 | 0,31% | - |
| 27.11.2024 | 368,10 | 370,95 | 360,00 | 366,05 | -0,54% | - |
| 26.11.2024 | 370,67 | 372,15 | 360,42 | 368,05 | -0,70% | - |
| 25.11.2024 | 353,13 | 379,95 | 352,23 | 370,65 | 4,93% | - |
| 22.11.2024 | 329,48 | 356,15 | 328,77 | 353,23 | 7,35% | - |
| 21.11.2024 | 319,38 | 329,65 | 318,88 | 329,05 | 2,98% | - |
| 20.11.2024 | 306,45 | 328,95 | 305,10 | 319,52 | 4,57% | - |
| 19.11.2024 | 301,13 | 305,85 | 295,48 | 305,58 | 1,42% | - |
| 18.11.2024 | 299,67 | 302,00 | 296,55 | 301,30 | 0,53% | - |
| 15.11.2024 | 304,60 | 305,10 | 296,75 | 299,73 | -2,35% | - |
| 14.11.2024 | 309,13 | 312,10 | 305,35 | 306,92 | -0,72% | - |
| 13.11.2024 | 313,15 | 314,20 | 304,52 | 309,15 | -1,53% | - |
| 12.11.2024 | 310,02 | 316,73 | 307,08 | 313,95 | 1,40% | - |
| 11.11.2024 | 311,17 | 317,55 | 308,38 | 309,63 | -0,34% | - |
| 08.11.2024 | 309,17 | 315,05 | 303,15 | 310,67 | 0,66% | - |
| 07.11.2024 | 301,73 | 315,13 | 297,73 | 308,65 | 2,44% | 52,00 |