310,350€
0,34%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 309,30 | 310,58 | 309,02 | 309,35 | 0,02% | - |
| 17.12.2025 | 312,15 | 312,15 | 309,30 | 309,30 | 0,02% | - |
| 16.12.2025 | 312,05 | 312,30 | 309,25 | 309,25 | -0,56% | - |
| 15.12.2025 | 313,00 | 313,25 | 311,00 | 311,00 | 0,86% | - |
| 12.12.2025 | 310,40 | 310,80 | 308,35 | 308,35 | 3,27% | - |
| 11.12.2025 | 301,45 | 301,45 | 298,60 | 298,60 | -0,30% | - |
| 10.12.2025 | 302,10 | 302,20 | 299,50 | 299,50 | -0,45% | - |
| 09.12.2025 | 303,05 | 303,10 | 300,85 | 300,85 | -4,34% | - |
| 08.12.2025 | 319,55 | 319,55 | 314,50 | 314,50 | 4,07% | 20,00 |
| 05.12.2025 | 302,75 | 303,05 | 302,20 | 302,20 | -0,31% | - |
| 04.12.2025 | 304,35 | 304,35 | 303,15 | 303,15 | -0,03% | - |
| 03.12.2025 | 302,90 | 303,25 | 302,90 | 303,25 | -2,74% | - |
| 02.12.2025 | 311,30 | 312,70 | 311,25 | 311,80 | 0,39% | - |
| 01.12.2025 | 311,20 | 311,30 | 310,60 | 310,60 | -2,05% | - |
| 28.11.2025 | 319,30 | 319,75 | 317,10 | 317,10 | 2,03% | - |
| 27.11.2025 | 316,95 | 316,95 | 310,80 | 310,80 | -1,15% | - |
| 26.11.2025 | 312,30 | 314,40 | 312,15 | 314,40 | 4,80% | - |
| 25.11.2025 | 300,05 | 300,05 | 299,85 | 300,00 | 0,25% | - |
| 24.11.2025 | 292,75 | 299,25 | 292,45 | 299,25 | 6,25% | 17,00 |
| 21.11.2025 | 280,25 | 281,65 | 280,25 | 281,65 | -1,64% | - |
| 20.11.2025 | 285,75 | 286,35 | 285,75 | 286,35 | 2,19% | - |
| 19.11.2025 | 280,40 | 280,40 | 280,10 | 280,20 | 1,85% | - |
| 18.11.2025 | 275,75 | 275,80 | 275,10 | 275,10 | -2,26% | - |
| 17.11.2025 | 282,95 | 283,25 | 281,45 | 281,45 | 0,84% | - |
| 14.11.2025 | 282,40 | 282,80 | 279,10 | 279,10 | -3,19% | - |
| 13.11.2025 | 290,50 | 290,50 | 288,30 | 288,30 | 1,16% | - |
| 12.11.2025 | 285,30 | 285,40 | 285,00 | 285,00 | 0,39% | - |
| 11.11.2025 | 286,40 | 286,40 | 283,90 | 283,90 | 1,48% | - |
| 10.11.2025 | 278,20 | 279,75 | 278,05 | 279,75 | 4,52% | - |
| 07.11.2025 | 270,65 | 270,65 | 267,65 | 267,65 | -4,38% | - |
| 06.11.2025 | 271,40 | 279,90 | 271,20 | 279,90 | 5,32% | - |
| 05.11.2025 | 268,80 | 268,90 | 265,75 | 265,75 | -0,90% | - |
| 04.11.2025 | 268,30 | 268,55 | 268,00 | 268,15 | -2,63% | - |
| 03.11.2025 | 273,85 | 275,40 | 273,85 | 275,40 | -0,67% | - |
| 31.10.2025 | 278,35 | 278,35 | 277,25 | 277,25 | -0,32% | - |
| 30.10.2025 | 281,20 | 281,20 | 278,15 | 278,15 | 0,00% | - |
| 29.10.2025 | 283,60 | 283,60 | 278,15 | 278,15 | -1,42% | - |
| 28.10.2025 | 288,25 | 288,25 | 282,15 | 282,15 | -1,60% | - |
| 27.10.2025 | 289,20 | 289,20 | 286,75 | 286,75 | -0,68% | - |
| 24.10.2025 | 287,25 | 288,70 | 286,45 | 288,70 | -2,40% | - |
| 23.10.2025 | 283,15 | 295,80 | 283,10 | 295,80 | 3,99% | 40,00 |
| 22.10.2025 | 285,80 | 285,90 | 284,45 | 284,45 | 0,78% | - |
| 21.10.2025 | 282,95 | 282,95 | 282,25 | 282,25 | -1,89% | - |
| 20.10.2025 | 279,00 | 287,70 | 278,00 | 287,70 | 5,44% | 31,00 |
| 17.10.2025 | 267,30 | 272,85 | 266,30 | 272,85 | 0,59% | - |
| 16.10.2025 | 270,65 | 271,25 | 270,65 | 271,25 | -0,82% | - |
| 15.10.2025 | 271,00 | 280,90 | 271,00 | 273,50 | 2,55% | 10,00 |
| 14.10.2025 | 269,90 | 269,95 | 266,70 | 266,70 | 0,47% | - |
| 13.10.2025 | 266,05 | 266,70 | 265,45 | 265,45 | -3,67% | - |
| 10.10.2025 | 276,15 | 278,95 | 275,55 | 275,55 | -1,75% | - |
| 09.10.2025 | 280,20 | 280,45 | 280,20 | 280,45 | 0,92% | - |
| 08.10.2025 | 276,75 | 277,90 | 276,65 | 277,90 | 2,21% | - |
| 07.10.2025 | 271,30 | 271,90 | 271,30 | 271,90 | -0,53% | - |
| 06.10.2025 | 272,40 | 273,35 | 272,10 | 273,35 | 0,61% | - |
| 03.10.2025 | 272,55 | 278,40 | 271,70 | 271,70 | 1,19% | 4,00 |
| 02.10.2025 | 267,30 | 268,50 | 267,10 | 268,50 | 3,25% | - |
| 01.10.2025 | 261,70 | 264,80 | 260,05 | 260,05 | -0,06% | - |
| 30.09.2025 | 259,60 | 260,20 | 259,50 | 260,20 | -1,72% | - |
| 29.09.2025 | 265,80 | 265,80 | 264,75 | 264,75 | 0,42% | - |
| 26.09.2025 | 256,15 | 263,65 | 256,15 | 263,65 | 0,86% | - |
| 25.09.2025 | 262,75 | 263,15 | 261,40 | 261,40 | -0,02% | - |
| 24.09.2025 | 260,95 | 261,45 | 260,75 | 261,45 | 1,02% | 10,00 |
| 23.09.2025 | 259,80 | 259,80 | 258,80 | 258,80 | -1,26% | - |
| 22.09.2025 | 262,65 | 262,65 | 262,10 | 262,10 | -1,24% | - |
| 19.09.2025 | 263,70 | 265,40 | 263,55 | 265,40 | 2,87% | - |
| 18.09.2025 | 257,40 | 258,00 | 257,05 | 258,00 | -1,41% | - |
| 17.09.2025 | 262,60 | 262,80 | 261,70 | 261,70 | 2,71% | - |
| 16.09.2025 | 265,00 | 265,00 | 254,80 | 254,80 | -3,63% | - |
| 15.09.2025 | 266,30 | 266,30 | 264,40 | 264,40 | -0,56% | - |
| 12.09.2025 | 266,45 | 266,45 | 265,90 | 265,90 | -0,96% | - |
| 11.09.2025 | 267,40 | 270,10 | 264,30 | 268,48 | 2,55% | - |
| 10.09.2025 | 261,60 | 261,80 | 261,60 | 261,80 | -0,18% | - |
| 09.09.2025 | 262,60 | 266,25 | 259,10 | 262,27 | -0,51% | 12,00 |
| 08.09.2025 | 266,17 | 270,30 | 263,27 | 263,63 | -2,88% | 15,00 |
| 05.09.2025 | 272,10 | 272,80 | 271,45 | 271,45 | 2,22% | - |
| 04.09.2025 | 268,60 | 268,85 | 265,55 | 265,55 | 0,43% | - |
| 03.09.2025 | 263,60 | 264,40 | 263,60 | 264,40 | 6,21% | - |
| 02.09.2025 | 250,80 | 250,80 | 248,95 | 248,95 | -0,60% | - |
| 01.09.2025 | 250,30 | 250,50 | 250,30 | 250,45 | -0,06% | - |
| 29.08.2025 | 251,85 | 251,85 | 250,60 | 250,60 | -0,89% | - |
| 28.08.2025 | 251,10 | 259,15 | 250,95 | 252,85 | -2,94% | 8,00 |
| 27.08.2025 | 249,80 | 260,50 | 249,80 | 260,50 | 6,81% | 20,00 |
| 26.08.2025 | 244,25 | 244,25 | 243,90 | 243,90 | 1,29% | - |
| 25.08.2025 | 240,95 | 241,45 | 240,80 | 240,80 | -1,01% | - |
| 22.08.2025 | 243,45 | 243,95 | 243,25 | 243,25 | 0,64% | - |
| 21.08.2025 | 243,35 | 243,35 | 241,70 | 241,70 | 0,42% | - |
| 20.08.2025 | 242,20 | 242,20 | 240,70 | 240,70 | -1,19% | - |
| 19.08.2025 | 245,25 | 245,25 | 243,60 | 243,60 | -1,00% | - |
| 18.08.2025 | 245,45 | 246,05 | 245,05 | 246,05 | -0,38% | 2,00 |
| 15.08.2025 | 248,10 | 248,10 | 247,00 | 247,00 | -2,35% | - |
| 14.08.2025 | 255,45 | 255,80 | 252,95 | 252,95 | -0,82% | - |
| 13.08.2025 | 253,50 | 255,05 | 253,45 | 255,05 | 3,83% | - |
| 12.08.2025 | 246,20 | 246,35 | 245,65 | 245,65 | -0,41% | - |
| 11.08.2025 | 245,10 | 246,65 | 244,90 | 246,65 | 2,20% | - |
| 08.08.2025 | 241,10 | 241,35 | 241,10 | 241,35 | -4,60% | - |
| 07.08.2025 | 256,15 | 258,30 | 253,00 | 253,00 | -0,55% | 10,00 |
| 06.08.2025 | 256,50 | 257,05 | 254,40 | 254,40 | -2,62% | - |
| 05.08.2025 | 261,30 | 261,30 | 260,85 | 261,25 | 3,38% | - |
| 04.08.2025 | 251,85 | 252,70 | 251,85 | 252,70 | 0,78% | - |
| 01.08.2025 | 257,60 | 257,60 | 250,75 | 250,75 | -4,40% | - |