160,763$
4,49%
Echtzeit-Aktienkurs RH
Bid:
Ask:
Aktienkurse zur RH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 154,08 | 161,52 | 150,82 | 161,13 | 4,73% | 1.212.058,00 |
| 16.04.2025 | 158,03 | 161,00 | 150,19 | 153,85 | -3,55% | 1.228.525,00 |
| 15.04.2025 | 162,58 | 166,44 | 157,98 | 159,52 | -2,60% | 1.049.897,00 |
| 14.04.2025 | 168,94 | 170,92 | 159,20 | 163,78 | -0,51% | 1.728.068,00 |
| 11.04.2025 | 169,95 | 171,45 | 155,24 | 164,62 | -4,34% | 2.614.343,00 |
| 10.04.2025 | 178,52 | 179,05 | 164,00 | 172,08 | -10,39% | 3.698.327,00 |
| 09.04.2025 | 144,98 | 197,68 | 142,07 | 192,03 | 28,57% | 7.578.859,00 |
| 08.04.2025 | 177,00 | 177,00 | 144,35 | 149,36 | -9,19% | 4.372.897,00 |
| 07.04.2025 | 142,84 | 174,42 | 142,36 | 164,48 | 12,92% | 6.468.472,00 |
| 04.04.2025 | 139,46 | 154,00 | 123,03 | 145,66 | -2,50% | 9.631.959,00 |
| 03.04.2025 | 163,19 | 166,09 | 138,40 | 149,39 | -40,09% | 12.789.465,00 |
| 02.04.2025 | 235,48 | 256,86 | 235,00 | 249,35 | 4,30% | 2.717.568,00 |
| 01.04.2025 | 233,48 | 242,89 | 231,01 | 239,06 | 1,98% | 773.375,00 |
| 31.03.2025 | 227,54 | 238,24 | 221,97 | 234,41 | -0,79% | 974.740,00 |
| 28.03.2025 | 240,25 | 243,05 | 228,15 | 236,28 | -2,93% | 852.445,00 |
| 27.03.2025 | 240,76 | 249,65 | 233,50 | 243,42 | -0,07% | 953.666,00 |
| 26.03.2025 | 254,18 | 255,05 | 240,00 | 243,58 | -3,69% | 608.485,00 |
| 25.03.2025 | 257,36 | 264,58 | 250,56 | 252,90 | -1,92% | 831.389,00 |
| 24.03.2025 | 248,00 | 261,55 | 248,00 | 257,84 | 6,47% | 1.199.419,00 |
| 21.03.2025 | 226,90 | 246,15 | 225,68 | 242,18 | 3,48% | 1.263.478,00 |
| 20.03.2025 | 226,60 | 240,65 | 223,17 | 234,03 | 1,73% | 1.209.380,00 |
| 19.03.2025 | 219,73 | 239,35 | 215,00 | 230,04 | 3,70% | 1.306.873,00 |
| 18.03.2025 | 217,37 | 224,36 | 215,69 | 221,84 | -1,54% | 717.305,00 |
| 17.03.2025 | 224,38 | 228,50 | 214,11 | 225,32 | 0,12% | 1.089.008,00 |
| 14.03.2025 | 221,01 | 226,77 | 216,55 | 225,06 | 3,89% | 1.056.605,00 |
| 13.03.2025 | 236,64 | 238,34 | 212,04 | 216,63 | -10,12% | 1.420.811,00 |
| 12.03.2025 | 241,31 | 248,14 | 235,11 | 241,02 | 4,53% | 1.104.517,00 |
| 11.03.2025 | 235,00 | 243,47 | 224,13 | 230,57 | -1,22% | 1.216.900,00 |
| 10.03.2025 | 259,23 | 260,00 | 226,61 | 233,41 | -11,06% | 1.567.679,00 |
| 07.03.2025 | 277,68 | 279,00 | 250,10 | 262,43 | -6,60% | 1.499.264,00 |
| 06.03.2025 | 283,23 | 292,65 | 275,89 | 280,97 | -2,94% | 782.135,00 |
| 05.03.2025 | 292,18 | 294,41 | 284,24 | 289,48 | -0,92% | 613.331,00 |
| 04.03.2025 | 300,00 | 300,00 | 278,54 | 292,18 | -4,90% | 1.477.818,00 |
| 03.03.2025 | 324,14 | 326,00 | 304,40 | 307,23 | -4,61% | 813.260,00 |
| 28.02.2025 | 325,09 | 331,77 | 318,05 | 322,07 | -1,80% | 862.697,00 |
| 27.02.2025 | 351,97 | 351,97 | 326,94 | 327,97 | -7,29% | 807.104,00 |
| 26.02.2025 | 353,92 | 365,67 | 348,30 | 353,77 | 1,50% | 631.129,00 |
| 25.02.2025 | 347,95 | 355,00 | 341,37 | 348,54 | 0,68% | 656.409,00 |
| 24.02.2025 | 337,75 | 352,98 | 328,11 | 346,20 | 1,80% | 976.563,00 |
| 21.02.2025 | 369,59 | 369,59 | 336,96 | 340,09 | -7,06% | 844.644,00 |
| 20.02.2025 | 383,90 | 387,47 | 362,34 | 365,93 | -4,18% | 677.128,00 |
| 19.02.2025 | 381,75 | 385,08 | 376,73 | 381,89 | -1,64% | 455.236,00 |
| 18.02.2025 | 381,88 | 389,20 | 376,08 | 388,25 | 1,29% | 543.380,00 |
| 17.02.2025 | 383,32 | 383,39 | 382,63 | 383,32 | 0,26% | - |
| 14.02.2025 | 385,28 | 389,25 | 380,01 | 382,33 | 0,52% | 412.081,00 |
| 13.02.2025 | 380,00 | 385,29 | 374,97 | 380,35 | 1,66% | 400.543,00 |
| 12.02.2025 | 374,99 | 374,99 | 366,30 | 374,15 | -2,67% | 810.033,00 |
| 11.02.2025 | 399,33 | 402,00 | 377,04 | 384,42 | -4,43% | 625.276,00 |
| 10.02.2025 | 400,00 | 404,34 | 398,03 | 402,22 | 1,29% | 290.998,00 |
| 07.02.2025 | 413,43 | 416,00 | 392,32 | 397,10 | -4,38% | 464.471,00 |
| 06.02.2025 | 419,50 | 419,50 | 410,28 | 415,27 | 0,13% | 236.469,00 |
| 05.02.2025 | 404,88 | 415,15 | 404,01 | 414,73 | 2,13% | 343.625,00 |
| 04.02.2025 | 399,23 | 407,50 | 397,55 | 406,08 | 2,77% | 496.732,00 |
| 03.02.2025 | 404,51 | 409,48 | 386,38 | 395,14 | -5,72% | 924.830,00 |
| 31.01.2025 | 429,21 | 432,88 | 415,75 | 419,11 | -3,24% | 374.088,00 |
| 30.01.2025 | 431,00 | 436,99 | 427,86 | 433,16 | 2,64% | 481.762,00 |
| 29.01.2025 | 421,62 | 430,83 | 419,73 | 422,01 | -0,27% | 343.102,00 |
| 28.01.2025 | 411,74 | 425,94 | 403,18 | 423,14 | 2,95% | 597.707,00 |
| 27.01.2025 | 411,88 | 418,64 | 407,83 | 411,00 | -1,85% | 737.645,00 |
| 24.01.2025 | 434,01 | 434,83 | 413,08 | 418,74 | -3,62% | 1.012.929,00 |
| 23.01.2025 | 439,97 | 441,99 | 430,49 | 434,46 | -1,89% | 509.166,00 |
| 22.01.2025 | 450,66 | 451,13 | 439,30 | 442,81 | -2,58% | 383.734,00 |
| 21.01.2025 | 453,57 | 455,84 | 444,91 | 454,52 | 1,63% | 641.499,00 |
| 17.01.2025 | 439,68 | 448,84 | 437,17 | 447,23 | 3,33% | 671.582,00 |
| 16.01.2025 | 433,21 | 435,42 | 424,21 | 432,83 | 0,98% | 435.670,00 |
| 15.01.2025 | 433,30 | 435,75 | 426,99 | 428,65 | 3,03% | 635.880,00 |
| 14.01.2025 | 425,36 | 429,50 | 411,48 | 416,04 | -0,83% | 579.074,00 |
| 13.01.2025 | 415,28 | 421,93 | 406,42 | 419,52 | 1,35% | 802.710,00 |
| 10.01.2025 | 404,34 | 415,70 | 402,28 | 413,95 | 1,39% | 642.170,00 |
| 08.01.2025 | 405,21 | 408,33 | 394,00 | 408,27 | 1,10% | 486.839,00 |
| 07.01.2025 | 416,85 | 418,45 | 397,19 | 403,82 | -2,68% | 397.509,00 |
| 06.01.2025 | 411,30 | 420,12 | 411,30 | 414,96 | 2,34% | 551.681,00 |
| 03.01.2025 | 396,99 | 405,46 | 392,25 | 405,46 | 2,62% | 314.042,00 |
| 02.01.2025 | 395,61 | 398,34 | 392,19 | 395,10 | 0,38% | 319.517,00 |
| 31.12.2024 | 393,90 | 398,00 | 390,80 | 393,59 | -0,09% | 337.082,00 |
| 30.12.2024 | 394,70 | 397,66 | 386,00 | 393,93 | -1,04% | 372.577,00 |
| 27.12.2024 | 405,48 | 406,82 | 395,81 | 398,07 | -2,19% | 383.284,00 |
| 26.12.2024 | 407,40 | 412,53 | 405,60 | 407,00 | -1,62% | 315.298,00 |
| 24.12.2024 | 410,00 | 414,70 | 407,60 | 413,70 | 1,34% | 191.130,00 |
| 23.12.2024 | 395,40 | 411,57 | 393,00 | 408,23 | 2,50% | 531.318,00 |
| 20.12.2024 | 385,00 | 403,58 | 384,95 | 398,26 | 2,64% | 768.497,00 |
| 19.12.2024 | 401,57 | 402,35 | 382,30 | 388,02 | -2,11% | 854.442,00 |
| 18.12.2024 | 412,33 | 426,07 | 393,88 | 396,39 | -3,72% | 872.813,00 |
| 17.12.2024 | 416,90 | 420,41 | 406,40 | 411,72 | -0,79% | 825.075,00 |
| 16.12.2024 | 445,00 | 445,50 | 414,14 | 414,98 | -6,96% | 1.313.026,00 |
| 13.12.2024 | 443,97 | 457,26 | 429,07 | 446,04 | 16,95% | 3.056.518,00 |
| 12.12.2024 | 392,98 | 396,37 | 377,11 | 381,38 | -4,40% | 1.715.390,00 |
| 11.12.2024 | 395,62 | 403,39 | 390,48 | 398,95 | 3,33% | 645.710,00 |
| 10.12.2024 | 394,05 | 398,00 | 384,00 | 386,09 | -2,69% | 720.011,00 |
| 09.12.2024 | 382,49 | 400,49 | 381,35 | 396,78 | 5,50% | 1.061.048,00 |
| 06.12.2024 | 377,92 | 384,00 | 369,47 | 376,10 | 1,45% | 693.258,00 |
| 05.12.2024 | 373,00 | 383,89 | 370,66 | 370,72 | -1,42% | 534.996,00 |
| 04.12.2024 | 380,18 | 382,83 | 373,76 | 376,07 | -0,80% | 373.263,00 |
| 03.12.2024 | 380,00 | 383,16 | 372,05 | 379,10 | -0,04% | 426.449,00 |
| 02.12.2024 | 385,79 | 387,88 | 378,31 | 379,26 | -1,53% | 423.750,00 |
| 29.11.2024 | 386,86 | 391,77 | 384,89 | 385,14 | -0,37% | 228.192,00 |
| 27.11.2024 | 389,79 | 392,00 | 382,85 | 386,56 | 0,24% | 406.186,00 |
| 26.11.2024 | 381,40 | 389,45 | 378,09 | 385,64 | -0,90% | 513.027,00 |
| 25.11.2024 | 376,99 | 398,22 | 375,67 | 389,14 | 5,74% | 1.054.859,00 |
| 22.11.2024 | 352,54 | 370,96 | 351,47 | 368,01 | 6,75% | 873.726,00 |