172,445$
-1,71%
Echtzeit-Aktienkurs RH
Bid:
Ask:
Aktienkurse zur RH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 175,67 | 176,65 | 171,05 | 172,49 | -1,69% | 811.374,00 |
| 30.10.2025 | 181,26 | 182,52 | 175,18 | 175,45 | -4,81% | 869.535,00 |
| 29.10.2025 | 189,66 | 193,84 | 183,45 | 184,31 | -4,63% | 759.876,00 |
| 28.10.2025 | 193,88 | 202,40 | 188,72 | 193,25 | 2,67% | 1.538.615,00 |
| 27.10.2025 | 184,75 | 191,39 | 184,21 | 188,23 | 4,02% | 961.859,00 |
| 24.10.2025 | 185,00 | 186,50 | 180,23 | 180,96 | 0,37% | 677.786,00 |
| 23.10.2025 | 178,60 | 181,91 | 176,11 | 180,30 | 0,83% | 558.242,00 |
| 22.10.2025 | 183,47 | 184,95 | 175,00 | 178,81 | -3,71% | 869.241,00 |
| 21.10.2025 | 178,10 | 186,75 | 176,39 | 185,70 | 3,35% | 920.757,00 |
| 20.10.2025 | 176,60 | 180,08 | 175,36 | 179,68 | 3,10% | 855.557,00 |
| 17.10.2025 | 174,58 | 176,29 | 172,42 | 174,28 | -1,07% | - |
| 16.10.2025 | 179,16 | 180,36 | 172,56 | 176,16 | -0,23% | 717.542,00 |
| 15.10.2025 | 184,00 | 186,29 | 176,52 | 176,56 | -3,59% | 797.022,00 |
| 14.10.2025 | 176,80 | 186,11 | 175,29 | 183,14 | 0,87% | 861.216,00 |
| 13.10.2025 | 178,12 | 183,17 | 175,98 | 181,56 | 4,72% | 1.292.415,00 |
| 10.10.2025 | 185,48 | 186,08 | 171,22 | 173,37 | -6,44% | 1.748.436,00 |
| 09.10.2025 | 198,15 | 199,50 | 184,65 | 185,31 | -7,00% | 1.519.490,00 |
| 08.10.2025 | 196,67 | 200,34 | 194,06 | 199,26 | 1,44% | 549.259,00 |
| 07.10.2025 | 201,68 | 201,68 | 195,18 | 196,44 | -1,78% | 672.279,00 |
| 06.10.2025 | 209,28 | 210,00 | 199,72 | 200,00 | -3,61% | 878.481,00 |
| 03.10.2025 | 207,01 | 212,36 | 205,84 | 207,50 | 1,82% | 833.627,00 |
| 02.10.2025 | 197,00 | 205,95 | 196,10 | 203,79 | 1,49% | 673.769,00 |
| 01.10.2025 | 202,61 | 204,01 | 195,69 | 200,80 | -1,16% | 683.849,00 |
| 30.09.2025 | 204,05 | 207,68 | 197,70 | 203,16 | 2,69% | 1.008.648,00 |
| 29.09.2025 | 200,63 | 202,02 | 191,57 | 197,84 | -2,30% | 1.479.989,00 |
| 26.09.2025 | 208,95 | 214,54 | 201,11 | 202,50 | -4,16% | 1.582.117,00 |
| 25.09.2025 | 207,52 | 216,69 | 205,45 | 211,30 | -0,62% | 1.118.478,00 |
| 24.09.2025 | 218,44 | 221,71 | 212,57 | 212,62 | -2,66% | 998.752,00 |
| 23.09.2025 | 218,98 | 224,68 | 216,34 | 218,44 | 0,30% | 858.960,00 |
| 22.09.2025 | 221,16 | 223,38 | 217,65 | 217,79 | -3,08% | 1.022.080,00 |
| 19.09.2025 | 234,12 | 237,00 | 224,67 | 224,70 | -3,75% | 1.198.586,00 |
| 18.09.2025 | 230,41 | 234,35 | 225,00 | 233,46 | 1,72% | 1.012.021,00 |
| 17.09.2025 | 233,31 | 248,44 | 229,49 | 229,51 | -0,52% | 1.407.761,00 |
| 16.09.2025 | 223,00 | 231,35 | 219,00 | 230,70 | 3,53% | 1.008.208,00 |
| 15.09.2025 | 218,70 | 226,63 | 215,51 | 222,83 | 2,39% | 987.076,00 |
| 12.09.2025 | 218,18 | 232,00 | 214,91 | 217,62 | -4,60% | 4.111.677,00 |
| 11.09.2025 | 231,12 | 232,44 | 226,25 | 228,12 | -0,35% | 3.101.722,00 |
| 10.09.2025 | 236,10 | 238,00 | 226,89 | 228,93 | -1,74% | 867.900,00 |
| 09.09.2025 | 240,04 | 240,38 | 228,51 | 232,98 | -3,32% | 1.005.305,00 |
| 08.09.2025 | 252,31 | 253,05 | 237,60 | 240,99 | -3,99% | 1.198.439,00 |
| 05.09.2025 | 248,70 | 257,00 | 246,38 | 251,00 | 6,70% | 1.656.257,00 |
| 04.09.2025 | 220,84 | 235,84 | 219,63 | 235,24 | 6,34% | 1.022.063,00 |
| 03.09.2025 | 220,00 | 224,03 | 217,67 | 221,22 | -0,23% | 731.689,00 |
| 02.09.2025 | 218,88 | 223,90 | 218,00 | 221,72 | -1,75% | 612.436,00 |
| 29.08.2025 | 228,70 | 230,70 | 224,56 | 225,67 | -1,55% | 586.859,00 |
| 28.08.2025 | 231,69 | 233,80 | 226,00 | 229,22 | 0,54% | 586.443,00 |
| 27.08.2025 | 224,94 | 231,91 | 222,04 | 228,00 | 3,08% | 1.049.953,00 |
| 26.08.2025 | 229,66 | 233,99 | 218,31 | 221,19 | -4,13% | 1.072.963,00 |
| 25.08.2025 | 225,54 | 233,45 | 219,26 | 230,72 | -5,33% | 1.956.731,00 |
| 22.08.2025 | 222,46 | 245,25 | 219,80 | 243,71 | 11,39% | 1.819.037,00 |
| 21.08.2025 | 212,89 | 219,13 | 210,50 | 218,79 | 1,01% | 919.099,00 |
| 20.08.2025 | 228,38 | 228,38 | 213,76 | 216,61 | -6,44% | 1.422.427,00 |
| 19.08.2025 | 233,14 | 240,96 | 228,10 | 231,53 | 1,01% | 839.064,00 |
| 18.08.2025 | 234,22 | 235,32 | 228,69 | 229,21 | -1,95% | 690.856,00 |
| 15.08.2025 | 237,00 | 240,00 | 233,34 | 233,76 | -0,57% | 552.489,00 |
| 14.08.2025 | 236,05 | 237,00 | 229,17 | 235,10 | -4,31% | 1.146.033,00 |
| 13.08.2025 | 239,00 | 248,38 | 233,89 | 245,68 | 3,54% | 1.386.811,00 |
| 12.08.2025 | 218,45 | 238,09 | 217,51 | 237,29 | 10,41% | 1.590.860,00 |
| 11.08.2025 | 215,00 | 219,00 | 213,65 | 214,92 | -0,06% | 804.469,00 |
| 08.08.2025 | 214,35 | 216,00 | 211,67 | 215,04 | 0,93% | 613.917,00 |
| 07.08.2025 | 223,09 | 229,85 | 208,20 | 213,06 | 0,02% | 1.390.300,00 |
| 06.08.2025 | 217,33 | 220,61 | 212,77 | 213,02 | -2,28% | 591.144,00 |
| 05.08.2025 | 217,68 | 221,00 | 212,19 | 217,99 | 0,51% | 855.363,00 |
| 04.08.2025 | 208,50 | 220,92 | 207,41 | 216,89 | 8,03% | 1.454.192,00 |
| 01.08.2025 | 199,86 | 204,14 | 191,59 | 200,76 | -2,36% | 1.315.081,00 |
| 31.07.2025 | 206,00 | 209,04 | 203,04 | 205,62 | -1,01% | 762.535,00 |
| 30.07.2025 | 214,79 | 216,72 | 205,08 | 207,72 | -1,80% | 862.801,00 |
| 29.07.2025 | 216,55 | 219,55 | 210,18 | 211,53 | -3,04% | 730.656,00 |
| 28.07.2025 | 217,79 | 222,49 | 212,00 | 218,17 | 2,04% | 825.124,00 |
| 25.07.2025 | 213,16 | 215,35 | 208,57 | 213,80 | 0,50% | 749.765,00 |
| 24.07.2025 | 218,45 | 224,22 | 211,75 | 212,74 | -3,74% | 901.288,00 |
| 23.07.2025 | 215,20 | 223,54 | 215,20 | 221,00 | 3,86% | 1.280.430,00 |
| 22.07.2025 | 196,02 | 213,66 | 194,70 | 212,79 | 9,31% | 1.925.813,00 |
| 21.07.2025 | 199,15 | 199,15 | 192,44 | 194,67 | -0,42% | 738.428,00 |
| 18.07.2025 | 199,10 | 199,80 | 193,65 | 195,49 | -0,65% | 678.698,00 |
| 17.07.2025 | 190,24 | 199,00 | 188,71 | 196,76 | 4,48% | 1.494.905,00 |
| 16.07.2025 | 188,00 | 190,44 | 181,03 | 188,32 | 0,42% | 1.395.937,00 |
| 15.07.2025 | 204,15 | 205,21 | 186,70 | 187,54 | -7,57% | 1.762.812,00 |
| 14.07.2025 | 207,00 | 207,71 | 200,31 | 202,91 | -2,22% | 829.126,00 |
| 11.07.2025 | 209,59 | 211,24 | 206,77 | 207,52 | -2,78% | 807.984,00 |
| 10.07.2025 | 204,95 | 217,60 | 203,27 | 213,45 | 5,01% | 1.185.361,00 |
| 09.07.2025 | 202,00 | 205,00 | 198,66 | 203,27 | 1,83% | 802.657,00 |
| 08.07.2025 | 198,99 | 202,59 | 192,82 | 199,62 | 0,63% | 906.495,00 |
| 07.07.2025 | 204,51 | 206,59 | 196,75 | 198,38 | -4,18% | 1.010.033,00 |
| 03.07.2025 | 205,70 | 209,05 | 203,84 | 207,04 | 0,60% | 579.176,00 |
| 02.07.2025 | 200,00 | 212,33 | 197,73 | 205,80 | 3,43% | 2.127.309,00 |
| 01.07.2025 | 187,65 | 209,34 | 187,45 | 198,97 | 5,27% | 1.561.568,00 |
| 30.06.2025 | 192,62 | 193,35 | 188,24 | 189,01 | -0,95% | 650.105,00 |
| 27.06.2025 | 194,00 | 198,80 | 188,99 | 190,83 | -1,14% | 1.359.143,00 |
| 26.06.2025 | 187,61 | 194,09 | 185,27 | 193,04 | 3,26% | 929.272,00 |
| 25.06.2025 | 186,00 | 188,60 | 182,74 | 186,95 | 1,59% | 918.321,00 |
| 24.06.2025 | 184,00 | 188,73 | 181,35 | 184,02 | -1,18% | 1.364.388,00 |
| 23.06.2025 | 186,99 | 187,20 | 178,80 | 186,22 | -1,39% | 1.153.393,00 |
| 20.06.2025 | 193,03 | 195,15 | 186,17 | 188,85 | -0,13% | 912.256,00 |
| 18.06.2025 | 182,37 | 196,26 | 182,14 | 189,10 | 3,51% | 1.644.135,00 |
| 17.06.2025 | 187,00 | 189,86 | 181,33 | 182,69 | -3,49% | 1.359.226,00 |
| 16.06.2025 | 192,57 | 195,20 | 184,42 | 189,29 | 0,09% | 2.359.155,00 |
| 13.06.2025 | 211,00 | 221,88 | 187,26 | 189,12 | 6,93% | 6.802.617,00 |
| 12.06.2025 | 177,60 | 179,50 | 173,16 | 176,87 | -1,18% | 3.606.062,00 |
| 11.06.2025 | 191,50 | 193,31 | 178,98 | 178,98 | -5,49% | 1.779.788,00 |