174,900€
2,73%
Echtzeit-Aktienkurs RH
Bid:
Ask:
Aktienkurse zur RH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 175,14 | 175,14 | 174,54 | 174,94 | 2,75% | - |
| 03.07.2025 | 170,26 | 170,26 | 170,26 | 170,26 | -1,58% | - |
| 02.07.2025 | 164,48 | 173,00 | 164,48 | 173,00 | 11,41% | 29,00 |
| 01.07.2025 | 155,28 | 155,28 | 155,28 | 155,28 | -2,28% | - |
| 30.06.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -1,00% | - |
| 27.06.2025 | 160,50 | 160,50 | 160,50 | 160,50 | 3,43% | - |
| 26.06.2025 | 155,18 | 155,18 | 155,18 | 155,18 | 0,98% | - |
| 25.06.2025 | 153,68 | 153,68 | 153,68 | 153,68 | -3,72% | - |
| 24.06.2025 | 159,62 | 159,62 | 159,62 | 159,62 | 0,59% | - |
| 23.06.2025 | 158,68 | 158,68 | 158,68 | 158,68 | -0,34% | - |
| 20.06.2025 | 159,22 | 159,22 | 159,22 | 159,22 | -3,03% | - |
| 19.06.2025 | 164,20 | 164,20 | 164,20 | 164,20 | 6,98% | - |
| 18.06.2025 | 153,48 | 153,48 | 153,48 | 153,48 | -1,95% | - |
| 17.06.2025 | 156,42 | 156,54 | 156,42 | 156,54 | -1,42% | - |
| 16.06.2025 | 158,80 | 158,80 | 158,80 | 158,80 | -3,55% | - |
| 13.06.2025 | 175,32 | 177,10 | 164,64 | 164,64 | 9,29% | 133,00 |
| 12.06.2025 | 150,64 | 150,64 | 150,64 | 150,64 | -6,10% | - |
| 11.06.2025 | 160,42 | 160,42 | 160,42 | 160,42 | 1,67% | - |
| 10.06.2025 | 157,78 | 157,78 | 157,78 | 157,78 | 1,40% | - |
| 09.06.2025 | 155,60 | 155,60 | 155,60 | 155,60 | 3,73% | - |
| 06.06.2025 | 150,00 | 150,00 | 150,00 | 150,00 | -0,75% | - |
| 05.06.2025 | 151,14 | 151,14 | 151,14 | 151,14 | 0,64% | - |
| 04.06.2025 | 150,18 | 150,18 | 150,18 | 150,18 | 6,53% | - |
| 03.06.2025 | 140,98 | 140,98 | 140,98 | 140,98 | -8,02% | - |
| 02.06.2025 | 153,28 | 153,28 | 153,28 | 153,28 | -3,42% | - |
| 30.05.2025 | 157,64 | 158,70 | 157,64 | 158,70 | -7,11% | - |
| 29.05.2025 | 170,84 | 170,84 | 170,84 | 170,84 | 2,69% | - |
| 28.05.2025 | 162,82 | 166,36 | 162,82 | 166,36 | 4,64% | - |
| 27.05.2025 | 158,98 | 158,98 | 158,98 | 158,98 | -1,95% | - |
| 26.05.2025 | 162,14 | 162,14 | 162,14 | 162,14 | 0,30% | - |
| 23.05.2025 | 160,32 | 161,66 | 160,32 | 161,66 | -4,14% | - |
| 22.05.2025 | 168,64 | 168,64 | 168,64 | 168,64 | -2,63% | - |
| 21.05.2025 | 177,44 | 177,44 | 173,20 | 173,20 | -1,51% | 24,00 |
| 20.05.2025 | 175,86 | 175,86 | 175,86 | 175,86 | -1,71% | - |
| 19.05.2025 | 178,92 | 178,92 | 178,92 | 178,92 | -4,97% | - |
| 16.05.2025 | 189,34 | 194,96 | 188,28 | 188,28 | 0,78% | - |
| 15.05.2025 | 186,82 | 186,82 | 186,82 | 186,82 | -4,94% | - |
| 14.05.2025 | 196,52 | 196,52 | 196,52 | 196,52 | -6,04% | - |
| 13.05.2025 | 198,90 | 209,15 | 198,90 | 209,15 | 17,49% | 24,00 |
| 12.05.2025 | 178,02 | 178,02 | 178,02 | 178,02 | 4,67% | - |
| 09.05.2025 | 170,08 | 170,08 | 170,08 | 170,08 | 4,22% | - |
| 08.05.2025 | 163,20 | 163,20 | 163,20 | 163,20 | 1,92% | - |
| 07.05.2025 | 160,12 | 160,12 | 160,12 | 160,12 | 0,50% | - |
| 06.05.2025 | 159,32 | 159,32 | 159,32 | 159,32 | -5,77% | - |
| 05.05.2025 | 167,68 | 169,08 | 167,68 | 169,08 | 6,93% | - |
| 02.05.2025 | 158,12 | 158,12 | 158,12 | 158,12 | 0,76% | - |
| 30.04.2025 | 156,92 | 156,92 | 156,92 | 156,92 | 0,41% | - |
| 29.04.2025 | 156,28 | 156,28 | 156,28 | 156,28 | -0,75% | - |
| 28.04.2025 | 157,46 | 157,46 | 157,46 | 157,46 | -3,15% | - |
| 25.04.2025 | 158,60 | 162,58 | 158,60 | 162,58 | 9,35% | 30,00 |
| 24.04.2025 | 148,68 | 148,68 | 148,68 | 148,68 | -2,82% | - |
| 23.04.2025 | 153,00 | 153,00 | 153,00 | 153,00 | 18,26% | - |
| 22.04.2025 | 129,38 | 129,38 | 129,38 | 129,38 | -1,36% | - |
| 17.04.2025 | 133,00 | 133,00 | 131,16 | 131,16 | -5,98% | 40,00 |
| 16.04.2025 | 132,46 | 139,50 | 132,46 | 139,50 | -0,88% | 67,00 |
| 15.04.2025 | 139,06 | 145,04 | 139,06 | 140,74 | 0,93% | - |
| 14.04.2025 | 139,44 | 139,44 | 139,44 | 139,44 | -6,42% | - |
| 11.04.2025 | 148,00 | 149,00 | 148,00 | 149,00 | -2,64% | 30,00 |
| 10.04.2025 | 167,34 | 167,34 | 153,04 | 153,04 | 16,82% | 75,00 |
| 09.04.2025 | 126,20 | 131,00 | 126,20 | 131,00 | -15,48% | 63,00 |
| 08.04.2025 | 155,00 | 161,00 | 155,00 | 155,00 | 27,05% | 77,00 |
| 07.04.2025 | 125,72 | 125,72 | 122,00 | 122,00 | -8,34% | 100,00 |
| 04.04.2025 | 131,62 | 133,10 | 124,60 | 133,10 | -2,58% | 80,00 |
| 03.04.2025 | 168,00 | 168,00 | 136,62 | 136,62 | -40,17% | 48,00 |
| 02.04.2025 | 216,25 | 228,35 | 216,25 | 228,35 | 8,20% | - |
| 01.04.2025 | 211,05 | 211,05 | 211,05 | 211,05 | -0,19% | - |
| 31.03.2025 | 211,45 | 211,45 | 211,45 | 211,45 | -3,89% | - |
| 28.03.2025 | 220,45 | 220,45 | 220,00 | 220,00 | -0,79% | - |
| 27.03.2025 | 221,75 | 221,75 | 221,75 | 221,75 | -3,42% | - |
| 26.03.2025 | 229,40 | 229,60 | 229,40 | 229,60 | -1,80% | - |
| 25.03.2025 | 233,70 | 233,80 | 233,70 | 233,80 | 6,47% | - |
| 24.03.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 4,85% | - |
| 21.03.2025 | 211,10 | 211,10 | 209,45 | 209,45 | 1,35% | 85,00 |
| 20.03.2025 | 206,65 | 206,65 | 206,65 | 206,65 | -3,66% | - |
| 19.03.2025 | 198,02 | 214,50 | 198,02 | 214,50 | 6,93% | - |
| 18.03.2025 | 200,85 | 200,85 | 200,60 | 200,60 | 0,56% | - |
| 17.03.2025 | 200,95 | 200,95 | 199,48 | 199,48 | 1,82% | - |
| 14.03.2025 | 195,92 | 195,92 | 195,92 | 195,92 | -9,46% | - |
| 13.03.2025 | 216,10 | 216,40 | 216,10 | 216,40 | 4,24% | - |
| 12.03.2025 | 207,60 | 207,60 | 207,60 | 207,60 | -1,21% | - |
| 11.03.2025 | 210,15 | 210,15 | 210,15 | 210,15 | -0,83% | - |
| 10.03.2025 | 236,45 | 236,45 | 211,90 | 211,90 | -16,82% | 10,00 |
| 07.03.2025 | 254,75 | 254,75 | 254,75 | 254,75 | -3,12% | - |
| 06.03.2025 | 262,95 | 262,95 | 262,95 | 262,95 | -3,36% | - |
| 05.03.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -5,50% | - |
| 04.03.2025 | 287,95 | 287,95 | 287,95 | 287,95 | -0,76% | - |
| 03.03.2025 | 304,85 | 304,85 | 290,15 | 290,15 | -6,33% | 15,00 |
| 28.02.2025 | 310,65 | 311,30 | 309,75 | 309,75 | -7,09% | 31,00 |
| 27.02.2025 | 333,40 | 333,40 | 333,40 | 333,40 | 1,68% | - |
| 26.02.2025 | 327,90 | 327,90 | 327,90 | 327,90 | 0,72% | - |
| 25.02.2025 | 325,75 | 325,75 | 325,55 | 325,55 | 1,64% | - |
| 24.02.2025 | 320,30 | 320,30 | 320,30 | 320,30 | -1,87% | - |
| 21.02.2025 | 343,75 | 343,75 | 326,40 | 326,40 | -9,42% | 16,00 |
| 20.02.2025 | 360,35 | 360,35 | 360,35 | 360,35 | -1,72% | - |
| 19.02.2025 | 366,65 | 366,65 | 366,65 | 366,65 | 1,44% | - |
| 18.02.2025 | 361,45 | 361,45 | 361,45 | 361,45 | -0,67% | - |
| 17.02.2025 | 363,90 | 363,90 | 363,90 | 363,90 | -1,05% | - |
| 14.02.2025 | 359,05 | 367,75 | 359,05 | 367,75 | -0,61% | 6,00 |
| 13.02.2025 | 354,30 | 370,00 | 354,30 | 370,00 | 1,15% | 14,00 |
| 12.02.2025 | 366,05 | 366,05 | 365,80 | 365,80 | -4,84% | 7,00 |