298,850€
-1,08%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 303,27 | 303,27 | 293,75 | 298,38 | -1,50% | - |
| 04.11.2024 | 296,27 | 304,13 | 293,83 | 302,92 | 0,00% | - |
| 01.11.2024 | 292,55 | 302,92 | 288,67 | 302,92 | 1,90% | - |
| 31.10.2024 | 294,77 | 298,42 | 288,92 | 297,27 | -0,73% | - |
| 30.10.2024 | 288,83 | 303,17 | 286,05 | 299,45 | 3,54% | - |
| 29.10.2024 | 299,85 | 300,10 | 288,13 | 289,20 | -4,63% | - |
| 28.10.2024 | 302,52 | 307,67 | 299,63 | 303,23 | 0,51% | - |
| 25.10.2024 | 302,48 | 306,10 | 300,40 | 301,67 | -0,26% | - |
| 24.10.2024 | 301,70 | 306,13 | 298,00 | 302,45 | 0,17% | - |
| 23.10.2024 | 311,08 | 312,73 | 301,45 | 301,95 | -3,31% | - |
| 22.10.2024 | 320,13 | 320,15 | 307,17 | 312,30 | -2,64% | - |
| 21.10.2024 | 326,33 | 337,88 | 319,38 | 320,77 | -1,68% | - |
| 18.10.2024 | 320,92 | 329,92 | 319,98 | 326,25 | 1,51% | - |
| 17.10.2024 | 323,80 | 326,50 | 319,10 | 321,40 | -0,81% | - |
| 16.10.2024 | 307,65 | 327,30 | 306,55 | 324,02 | 5,19% | - |
| 15.10.2024 | 304,35 | 310,63 | 300,13 | 308,02 | 1,45% | - |
| 14.10.2024 | 302,23 | 303,70 | 297,08 | 303,63 | 0,55% | - |
| 11.10.2024 | 290,88 | 305,05 | 289,73 | 301,95 | 3,82% | - |
| 10.10.2024 | 288,48 | 294,73 | 281,65 | 290,85 | 0,78% | - |
| 09.10.2024 | 293,20 | 295,27 | 283,10 | 288,60 | -1,67% | - |
| 08.10.2024 | 297,83 | 298,98 | 291,90 | 293,50 | -1,54% | - |
| 07.10.2024 | 303,20 | 303,33 | 292,10 | 298,10 | -1,74% | - |
| 04.10.2024 | 303,13 | 313,33 | 302,77 | 303,38 | 0,09% | - |
| 03.10.2024 | 302,75 | 303,60 | 298,50 | 303,10 | 0,19% | - |
| 02.10.2024 | 300,80 | 307,10 | 298,42 | 302,52 | 0,37% | - |
| 01.10.2024 | 299,98 | 302,98 | 292,83 | 301,40 | 0,28% | - |
| 30.09.2024 | 303,92 | 305,52 | 298,67 | 300,55 | -1,14% | - |
| 27.09.2024 | 304,75 | 309,75 | 302,42 | 304,02 | 0,08% | - |
| 26.09.2024 | 302,73 | 309,77 | 300,90 | 303,77 | 0,55% | - |
| 25.09.2024 | 306,92 | 309,95 | 299,45 | 302,13 | -2,03% | - |
| 24.09.2024 | 310,77 | 315,10 | 307,48 | 308,40 | -0,83% | - |
| 23.09.2024 | 308,88 | 314,58 | 307,17 | 310,98 | 0,83% | - |
| 20.09.2024 | 312,23 | 313,05 | 304,38 | 308,40 | -1,32% | - |
| 19.09.2024 | 302,88 | 313,45 | 302,48 | 312,52 | 3,65% | 105,00 |
| 18.09.2024 | 298,08 | 309,92 | 292,30 | 301,52 | 1,32% | - |
| 17.09.2024 | 296,35 | 305,30 | 296,30 | 297,60 | 0,41% | - |
| 16.09.2024 | 290,52 | 308,17 | 288,00 | 296,38 | 2,00% | - |
| 13.09.2024 | 274,58 | 291,08 | 272,70 | 290,58 | 25,32% | - |
| 12.09.2024 | 224,75 | 233,98 | 219,52 | 231,88 | 3,32% | - |
| 11.09.2024 | 219,98 | 226,02 | 217,13 | 224,43 | 1,34% | - |
| 10.09.2024 | 218,33 | 222,18 | 215,55 | 221,45 | 1,23% | - |
| 09.09.2024 | 224,55 | 228,35 | 218,73 | 218,75 | -2,26% | - |
| 06.09.2024 | 224,85 | 238,00 | 223,00 | 223,80 | -0,49% | - |
| 05.09.2024 | 221,60 | 231,73 | 218,73 | 224,90 | 1,41% | - |
| 04.09.2024 | 226,88 | 229,60 | 216,83 | 221,77 | -2,76% | - |
| 03.09.2024 | 229,05 | 229,35 | 221,18 | 228,08 | -0,50% | 100,00 |
| 02.09.2024 | 229,52 | 229,52 | 228,63 | 229,23 | -0,07% | - |
| 30.08.2024 | 231,23 | 235,27 | 227,10 | 229,38 | -3,68% | - |
| 29.08.2024 | 240,55 | 243,88 | 230,20 | 238,15 | -0,89% | - |
| 28.08.2024 | 246,15 | 246,60 | 236,73 | 240,30 | -2,04% | - |
| 27.08.2024 | 250,93 | 251,33 | 238,60 | 245,30 | -2,36% | - |
| 26.08.2024 | 253,18 | 255,93 | 248,48 | 251,23 | -0,75% | - |
| 23.08.2024 | 236,75 | 254,52 | 236,70 | 253,13 | 6,86% | - |
| 22.08.2024 | 245,58 | 246,10 | 235,38 | 236,88 | -3,44% | - |
| 21.08.2024 | 234,80 | 245,33 | 234,70 | 245,33 | 4,55% | - |
| 20.08.2024 | 244,20 | 244,55 | 234,00 | 234,65 | -3,77% | - |
| 19.08.2024 | 242,65 | 247,05 | 241,68 | 243,85 | 0,22% | - |
| 16.08.2024 | 245,65 | 247,65 | 241,05 | 243,33 | -0,90% | - |
| 15.08.2024 | 233,23 | 253,70 | 232,77 | 245,52 | 5,48% | - |
| 14.08.2024 | 236,90 | 241,43 | 229,30 | 232,77 | -1,65% | - |
| 13.08.2024 | 224,77 | 238,65 | 221,50 | 236,68 | 5,31% | - |
| 12.08.2024 | 230,52 | 233,27 | 222,33 | 224,75 | -2,51% | - |
| 09.08.2024 | 234,45 | 236,58 | 230,35 | 230,52 | -1,72% | - |
| 08.08.2024 | 226,25 | 234,88 | 221,55 | 234,55 | 3,37% | - |
| 07.08.2024 | 233,83 | 243,25 | 226,63 | 226,90 | -2,16% | - |
| 06.08.2024 | 227,95 | 233,73 | 222,38 | 231,90 | 2,69% | - |
| 05.08.2024 | 233,25 | 234,02 | 212,75 | 225,83 | -4,32% | - |
| 02.08.2024 | 253,95 | 254,10 | 232,10 | 236,02 | -7,66% | - |
| 01.08.2024 | 268,60 | 269,10 | 250,80 | 255,60 | -4,58% | - |
| 31.07.2024 | 263,60 | 276,48 | 258,08 | 267,88 | 1,49% | - |
| 30.07.2024 | 267,88 | 269,40 | 258,73 | 263,95 | -1,47% | - |
| 29.07.2024 | 259,73 | 269,35 | 258,13 | 267,88 | 3,50% | - |
| 26.07.2024 | 240,83 | 259,50 | 240,73 | 258,83 | 7,69% | - |
| 25.07.2024 | 234,20 | 247,35 | 228,75 | 240,35 | 2,78% | - |
| 24.07.2024 | 238,88 | 242,98 | 233,00 | 233,85 | -2,34% | - |
| 23.07.2024 | 236,35 | 239,95 | 233,45 | 239,45 | 1,17% | - |
| 22.07.2024 | 249,48 | 253,08 | 234,73 | 236,68 | -5,68% | - |
| 19.07.2024 | 251,60 | 255,93 | 248,50 | 250,93 | -0,07% | - |
| 18.07.2024 | 262,08 | 269,98 | 248,00 | 251,10 | -4,10% | - |
| 17.07.2024 | 269,73 | 269,77 | 261,60 | 261,83 | -3,05% | - |
| 16.07.2024 | 253,88 | 271,42 | 253,00 | 270,08 | 6,55% | - |
| 15.07.2024 | 252,60 | 256,92 | 245,70 | 253,48 | 0,65% | - |
| 12.07.2024 | 246,10 | 259,08 | 245,35 | 251,85 | 2,47% | - |
| 11.07.2024 | 226,38 | 247,45 | 222,00 | 245,77 | 8,45% | - |
| 10.07.2024 | 219,77 | 227,65 | 219,63 | 226,63 | 3,01% | - |
| 09.07.2024 | 223,95 | 225,80 | 215,77 | 220,00 | -1,66% | - |
| 08.07.2024 | 219,33 | 228,60 | 219,33 | 223,73 | 1,84% | - |
| 05.07.2024 | 223,33 | 227,33 | 219,68 | 219,68 | -1,69% | - |
| 04.07.2024 | 223,80 | 224,35 | 223,38 | 223,45 | -0,17% | - |
| 03.07.2024 | 232,23 | 233,00 | 222,68 | 223,83 | -3,59% | - |
| 02.07.2024 | 222,43 | 232,52 | 221,75 | 232,15 | 4,48% | - |
| 01.07.2024 | 227,73 | 228,02 | 218,68 | 222,20 | -2,60% | - |
| 28.06.2024 | 225,90 | 232,40 | 222,85 | 228,13 | 2,05% | - |
| 27.06.2024 | 204,75 | 225,10 | 204,50 | 223,55 | 9,01% | - |
| 26.06.2024 | 200,77 | 207,52 | 199,66 | 205,08 | 2,21% | - |
| 25.06.2024 | 208,23 | 210,43 | 198,50 | 200,65 | -3,55% | - |
| 24.06.2024 | 201,35 | 214,85 | 200,77 | 208,02 | 3,01% | - |
| 21.06.2024 | 203,25 | 206,95 | 200,41 | 201,95 | -0,77% | - |
| 20.06.2024 | 203,27 | 206,80 | 198,53 | 203,52 | 0,33% | - |
| 19.06.2024 | 205,65 | 205,73 | 202,75 | 202,85 | -1,22% | - |