241,100€
-0,33%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 238,55 | 241,40 | 238,55 | 241,40 | 0,65% | - |
| 05.06.2025 | 240,75 | 241,30 | 239,85 | 239,85 | -1,58% | - |
| 04.06.2025 | 244,90 | 245,10 | 243,70 | 243,70 | 2,01% | 16,00 |
| 03.06.2025 | 238,00 | 238,90 | 237,80 | 238,90 | 0,13% | - |
| 02.06.2025 | 239,00 | 239,15 | 238,45 | 238,60 | -1,14% | - |
| 30.05.2025 | 242,50 | 242,85 | 241,35 | 241,35 | -4,13% | - |
| 29.05.2025 | 252,55 | 252,55 | 251,75 | 251,75 | 0,44% | - |
| 28.05.2025 | 250,05 | 250,65 | 249,35 | 250,65 | 3,81% | - |
| 27.05.2025 | 241,05 | 242,30 | 241,00 | 241,45 | 0,33% | - |
| 26.05.2025 | 239,90 | 240,80 | 239,90 | 240,65 | 1,78% | - |
| 23.05.2025 | 242,20 | 246,40 | 236,45 | 236,45 | 1,98% | 5,00 |
| 22.05.2025 | 240,55 | 240,70 | 231,85 | 231,85 | -3,42% | 50,00 |
| 21.05.2025 | 244,05 | 244,50 | 240,05 | 240,05 | -1,09% | 29,00 |
| 20.05.2025 | 245,50 | 250,25 | 242,70 | 242,70 | 2,75% | 4,00 |
| 19.05.2025 | 240,20 | 242,40 | 236,20 | 236,20 | -0,59% | - |
| 16.05.2025 | 237,25 | 237,70 | 237,25 | 237,60 | 0,61% | - |
| 15.05.2025 | 236,30 | 236,55 | 236,15 | 236,15 | -0,34% | - |
| 14.05.2025 | 238,70 | 238,85 | 236,95 | 236,95 | -0,32% | - |
| 13.05.2025 | 234,85 | 237,70 | 234,75 | 237,70 | 2,41% | - |
| 12.05.2025 | 222,00 | 240,10 | 222,00 | 232,10 | 5,24% | 40,00 |
| 09.05.2025 | 221,50 | 221,50 | 220,55 | 220,55 | 2,39% | 26,00 |
| 08.05.2025 | 211,75 | 215,40 | 211,65 | 215,40 | 4,41% | - |
| 07.05.2025 | 207,30 | 207,60 | 206,30 | 206,30 | 1,68% | - |
| 06.05.2025 | 207,45 | 207,45 | 202,90 | 202,90 | 0,97% | - |
| 05.05.2025 | 202,05 | 202,25 | 200,95 | 200,95 | 2,05% | - |
| 02.05.2025 | 195,62 | 196,92 | 195,40 | 196,92 | -0,65% | - |
| 30.04.2025 | 194,44 | 198,20 | 190,46 | 198,20 | 3,34% | 60,00 |
| 29.04.2025 | 192,86 | 192,94 | 191,80 | 191,80 | 0,09% | - |
| 28.04.2025 | 191,48 | 191,62 | 191,12 | 191,62 | 1,63% | - |
| 25.04.2025 | 192,28 | 192,28 | 188,54 | 188,54 | 2,19% | - |
| 24.04.2025 | 184,60 | 184,60 | 183,72 | 184,50 | -1,09% | - |
| 23.04.2025 | 184,42 | 186,54 | 184,22 | 186,54 | 5,90% | - |
| 22.04.2025 | 177,54 | 177,54 | 176,14 | 176,14 | 0,57% | - |
| 17.04.2025 | 177,06 | 179,22 | 175,14 | 175,14 | -0,22% | - |
| 16.04.2025 | 175,80 | 175,80 | 175,06 | 175,52 | 0,72% | - |
| 15.04.2025 | 175,94 | 176,14 | 174,26 | 174,26 | -1,11% | - |
| 14.04.2025 | 172,74 | 176,22 | 172,56 | 176,22 | 4,06% | - |
| 11.04.2025 | 171,80 | 171,80 | 169,34 | 169,34 | -4,94% | - |
| 10.04.2025 | 185,60 | 185,60 | 178,14 | 178,14 | 6,65% | 40,00 |
| 09.04.2025 | 161,08 | 167,04 | 159,16 | 167,04 | -4,31% | 12,00 |
| 08.04.2025 | 177,72 | 182,02 | 174,56 | 174,56 | 2,56% | 60,00 |
| 07.04.2025 | 171,12 | 171,12 | 170,20 | 170,20 | -8,36% | - |
| 04.04.2025 | 181,14 | 185,72 | 160,64 | 185,72 | 6,10% | 321,00 |
| 03.04.2025 | 199,80 | 199,80 | 175,04 | 175,04 | -15,13% | 311,00 |
| 02.04.2025 | 210,25 | 210,25 | 206,25 | 206,25 | -0,36% | - |
| 01.04.2025 | 206,30 | 207,00 | 206,05 | 207,00 | 6,81% | - |
| 31.03.2025 | 196,96 | 197,26 | 193,80 | 193,80 | -0,13% | - |
| 28.03.2025 | 206,15 | 206,15 | 194,06 | 194,06 | -5,96% | - |
| 27.03.2025 | 211,75 | 211,75 | 206,35 | 206,35 | -1,32% | - |
| 26.03.2025 | 213,80 | 213,80 | 209,10 | 209,10 | -0,38% | - |
| 25.03.2025 | 217,60 | 220,10 | 209,90 | 209,90 | -1,29% | 5,00 |
| 24.03.2025 | 207,45 | 212,65 | 206,90 | 212,65 | 5,27% | - |
| 21.03.2025 | 206,65 | 206,65 | 202,00 | 202,00 | -1,68% | - |
| 20.03.2025 | 206,05 | 206,05 | 205,45 | 205,45 | 3,99% | - |
| 19.03.2025 | 200,75 | 200,75 | 197,56 | 197,56 | -0,51% | - |
| 18.03.2025 | 205,95 | 205,95 | 198,58 | 198,58 | 1,97% | 15,00 |
| 17.03.2025 | 200,90 | 200,90 | 194,74 | 194,74 | -3,59% | - |
| 14.03.2025 | 201,20 | 202,00 | 195,92 | 202,00 | 3,34% | 28,00 |
| 13.03.2025 | 206,10 | 206,10 | 195,48 | 195,48 | -4,48% | 35,00 |
| 12.03.2025 | 204,30 | 204,70 | 203,60 | 204,65 | 1,74% | - |
| 11.03.2025 | 200,10 | 201,15 | 199,02 | 201,15 | 1,14% | - |
| 10.03.2025 | 213,85 | 214,80 | 198,88 | 198,88 | -8,48% | 2,00 |
| 07.03.2025 | 220,50 | 220,55 | 217,30 | 217,30 | -0,93% | 8,00 |
| 06.03.2025 | 233,80 | 233,80 | 219,35 | 219,35 | -5,98% | 144,00 |
| 05.03.2025 | 235,95 | 236,80 | 233,30 | 233,30 | -5,20% | - |
| 04.03.2025 | 247,80 | 251,90 | 246,10 | 246,10 | -1,56% | 36,00 |
| 03.03.2025 | 258,65 | 263,25 | 250,00 | 250,00 | -3,25% | 20,00 |
| 28.02.2025 | 258,50 | 258,65 | 258,40 | 258,40 | -1,75% | - |
| 27.02.2025 | 261,80 | 263,05 | 261,80 | 263,00 | -3,27% | 5,00 |
| 26.02.2025 | 253,65 | 271,90 | 253,15 | 271,90 | 4,00% | 33,00 |
| 25.02.2025 | 260,50 | 261,45 | 260,50 | 261,45 | -0,76% | - |
| 24.02.2025 | 263,80 | 263,95 | 263,45 | 263,45 | -2,86% | - |
| 21.02.2025 | 270,75 | 271,25 | 270,75 | 271,20 | 0,33% | - |
| 20.02.2025 | 271,70 | 271,85 | 270,30 | 270,30 | -0,46% | - |
| 19.02.2025 | 272,30 | 272,50 | 271,55 | 271,55 | 0,70% | - |
| 18.02.2025 | 272,90 | 272,90 | 269,65 | 269,65 | -0,15% | - |
| 17.02.2025 | 271,90 | 278,10 | 267,35 | 270,05 | 2,18% | 98,00 |
| 14.02.2025 | 264,15 | 270,80 | 263,40 | 264,30 | 0,90% | 35,00 |
| 13.02.2025 | 260,00 | 265,70 | 259,60 | 261,95 | 1,81% | 18,00 |
| 12.02.2025 | 260,05 | 260,05 | 257,30 | 257,30 | 0,43% | - |
| 11.02.2025 | 257,90 | 257,95 | 256,20 | 256,20 | -1,93% | - |
| 10.02.2025 | 259,00 | 261,25 | 258,90 | 261,25 | 0,29% | 2,00 |
| 07.02.2025 | 260,60 | 261,30 | 260,50 | 260,50 | -4,93% | - |
| 06.02.2025 | 235,85 | 274,00 | 235,85 | 274,00 | 17,60% | 93,00 |
| 05.02.2025 | 232,60 | 233,00 | 232,60 | 233,00 | -2,16% | - |
| 04.02.2025 | 235,90 | 238,15 | 235,00 | 238,15 | -0,40% | - |
| 03.02.2025 | 238,90 | 239,15 | 238,90 | 239,10 | -2,98% | - |
| 31.01.2025 | 246,15 | 246,45 | 246,15 | 246,45 | -0,04% | - |
| 30.01.2025 | 249,35 | 249,35 | 244,85 | 246,55 | -0,30% | 9,00 |
| 29.01.2025 | 244,60 | 247,30 | 244,35 | 247,30 | 5,10% | 50,00 |
| 28.01.2025 | 234,65 | 235,40 | 234,60 | 235,30 | -0,76% | - |
| 27.01.2025 | 239,95 | 240,05 | 237,10 | 237,10 | -2,00% | - |
| 24.01.2025 | 242,65 | 242,65 | 241,95 | 241,95 | -1,61% | - |
| 23.01.2025 | 238,40 | 245,90 | 238,15 | 245,90 | 3,93% | 14,00 |
| 22.01.2025 | 235,55 | 236,60 | 235,55 | 236,60 | 0,15% | 10,00 |
| 21.01.2025 | 230,10 | 236,25 | 230,10 | 236,25 | 2,61% | 1,00 |
| 20.01.2025 | 231,30 | 231,30 | 230,25 | 230,25 | -1,54% | - |
| 17.01.2025 | 229,10 | 233,85 | 229,10 | 233,85 | -1,12% | 25,00 |
| 16.01.2025 | 228,15 | 236,50 | 227,60 | 236,50 | 2,49% | 14,00 |
| 15.01.2025 | 228,50 | 230,75 | 228,30 | 230,75 | 0,63% | - |