265,250€
-1,87%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 228,90 | 229,30 | 228,90 | 229,30 | 0,53% | 8,00 |
| 13.01.2025 | 230,00 | 230,00 | 228,10 | 228,10 | -2,08% | - |
| 10.01.2025 | 233,65 | 233,80 | 232,95 | 232,95 | -2,18% | - |
| 09.01.2025 | 233,10 | 238,15 | 233,10 | 238,15 | 2,17% | 4,00 |
| 08.01.2025 | 232,80 | 233,10 | 232,80 | 233,10 | -0,49% | - |
| 07.01.2025 | 230,90 | 234,25 | 230,80 | 234,25 | 4,32% | 800,00 |
| 06.01.2025 | 225,05 | 225,05 | 224,55 | 224,55 | 0,18% | - |
| 03.01.2025 | 223,40 | 224,15 | 223,35 | 224,15 | -0,38% | 3,00 |
| 02.01.2025 | 220,85 | 225,00 | 220,85 | 225,00 | 3,35% | 10,00 |
| 30.12.2024 | 217,40 | 217,70 | 217,40 | 217,70 | -0,53% | - |
| 27.12.2024 | 224,65 | 224,65 | 218,85 | 218,85 | -0,05% | 20,00 |
| 23.12.2024 | 219,60 | 219,60 | 218,95 | 218,95 | 3,89% | - |
| 20.12.2024 | 212,30 | 212,30 | 210,75 | 210,75 | -0,17% | - |
| 19.12.2024 | 211,60 | 211,60 | 211,10 | 211,10 | -1,95% | 20,00 |
| 18.12.2024 | 215,30 | 215,55 | 215,30 | 215,30 | -0,92% | - |
| 17.12.2024 | 218,70 | 218,70 | 217,30 | 217,30 | 0,79% | - |
| 16.12.2024 | 214,55 | 215,60 | 214,45 | 215,60 | 1,08% | - |
| 13.12.2024 | 214,20 | 214,30 | 213,30 | 213,30 | -0,77% | - |
| 12.12.2024 | 213,55 | 214,95 | 213,40 | 214,95 | 0,12% | - |
| 11.12.2024 | 214,55 | 218,45 | 214,30 | 214,70 | -0,14% | 14,00 |
| 10.12.2024 | 215,00 | 215,00 | 215,00 | 215,00 | -1,51% | 20,00 |
| 09.12.2024 | 216,40 | 218,30 | 216,05 | 218,30 | -0,43% | - |
| 06.12.2024 | 218,10 | 219,25 | 218,00 | 219,25 | -1,48% | - |
| 05.12.2024 | 219,05 | 222,55 | 217,90 | 222,55 | 0,50% | 5,00 |
| 04.12.2024 | 219,15 | 221,45 | 218,85 | 221,45 | 0,96% | 3,00 |
| 03.12.2024 | 219,85 | 224,15 | 219,35 | 219,35 | 0,27% | 6,00 |
| 02.12.2024 | 217,85 | 218,75 | 217,85 | 218,75 | 4,34% | - |
| 29.11.2024 | 209,85 | 210,30 | 209,65 | 209,65 | -0,40% | - |
| 28.11.2024 | 209,35 | 210,50 | 209,30 | 210,50 | 0,43% | - |
| 27.11.2024 | 210,55 | 210,55 | 209,60 | 209,60 | -0,71% | - |
| 26.11.2024 | 207,90 | 211,10 | 206,90 | 211,10 | -0,28% | 15,00 |
| 25.11.2024 | 202,30 | 211,70 | 201,45 | 211,70 | 7,40% | 25,00 |
| 22.11.2024 | 195,80 | 197,12 | 195,80 | 197,12 | 3,18% | - |
| 21.11.2024 | 190,10 | 191,04 | 189,74 | 191,04 | -0,35% | - |
| 20.11.2024 | 192,92 | 193,14 | 191,72 | 191,72 | -1,04% | 28,00 |
| 19.11.2024 | 194,58 | 198,26 | 193,74 | 193,74 | -0,93% | 40,00 |
| 18.11.2024 | 199,78 | 199,78 | 195,24 | 195,56 | -0,84% | 20,00 |
| 15.11.2024 | 197,28 | 197,32 | 197,22 | 197,22 | -0,34% | - |
| 14.11.2024 | 197,80 | 198,16 | 197,80 | 197,90 | -0,92% | - |
| 13.11.2024 | 194,96 | 199,74 | 194,96 | 199,74 | 0,80% | 5,00 |
| 12.11.2024 | 198,98 | 199,70 | 197,66 | 198,16 | -4,43% | 4,00 |
| 11.11.2024 | 206,50 | 207,35 | 206,50 | 207,35 | 0,34% | - |
| 08.11.2024 | 203,90 | 206,65 | 203,75 | 206,65 | 1,50% | - |
| 07.11.2024 | 191,82 | 208,85 | 191,70 | 203,60 | 5,98% | 5,00 |
| 06.11.2024 | 191,44 | 192,12 | 191,44 | 192,12 | 5,72% | - |
| 05.11.2024 | 182,06 | 182,06 | 181,72 | 181,72 | 2,01% | - |
| 04.11.2024 | 179,38 | 179,50 | 178,14 | 178,14 | -1,08% | - |
| 01.11.2024 | 180,42 | 180,78 | 180,08 | 180,08 | -2,06% | - |
| 31.10.2024 | 186,98 | 186,98 | 183,06 | 183,86 | -1,97% | 2,00 |
| 30.10.2024 | 186,28 | 187,86 | 186,28 | 187,56 | 0,20% | 10,00 |
| 29.10.2024 | 186,84 | 187,18 | 186,84 | 187,18 | -0,14% | - |
| 28.10.2024 | 182,42 | 187,44 | 182,26 | 187,44 | 3,25% | - |
| 25.10.2024 | 181,20 | 182,06 | 181,20 | 181,54 | 0,50% | 5,00 |
| 24.10.2024 | 180,22 | 180,64 | 180,22 | 180,64 | -0,93% | - |
| 23.10.2024 | 182,12 | 182,38 | 182,12 | 182,34 | -1,80% | - |
| 22.10.2024 | 185,78 | 185,82 | 185,52 | 185,68 | -1,35% | - |
| 21.10.2024 | 188,16 | 188,44 | 188,16 | 188,22 | 1,93% | 1,00 |
| 18.10.2024 | 185,14 | 185,42 | 184,66 | 184,66 | -0,15% | - |
| 17.10.2024 | 184,30 | 184,94 | 184,30 | 184,94 | 0,95% | - |
| 16.10.2024 | 183,02 | 183,20 | 182,96 | 183,20 | -2,20% | - |
| 15.10.2024 | 187,68 | 187,68 | 187,32 | 187,32 | 1,85% | - |
| 14.10.2024 | 183,52 | 183,92 | 182,36 | 183,92 | 1,92% | - |
| 11.10.2024 | 180,22 | 180,46 | 180,08 | 180,46 | -0,27% | - |
| 10.10.2024 | 177,00 | 180,94 | 176,82 | 180,94 | 2,74% | 8,00 |
| 09.10.2024 | 175,50 | 179,14 | 175,44 | 176,12 | 1,43% | 20,00 |
| 08.10.2024 | 173,66 | 173,68 | 173,64 | 173,64 | -1,18% | - |
| 07.10.2024 | 177,00 | 177,90 | 175,72 | 175,72 | -0,25% | 70,00 |
| 04.10.2024 | 172,76 | 176,16 | 172,76 | 176,16 | 3,02% | - |
| 03.10.2024 | 173,10 | 173,10 | 171,00 | 171,00 | -0,20% | - |
| 02.10.2024 | 171,22 | 171,34 | 171,20 | 171,34 | -0,83% | - |
| 01.10.2024 | 172,18 | 172,78 | 172,18 | 172,78 | -0,44% | - |
| 30.09.2024 | 174,00 | 174,20 | 173,54 | 173,54 | -1,11% | - |