276,675€
1,16%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 273,27 | 277,55 | 270,65 | 276,98 | 1,27% | - |
| 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% | - |
| 31.07.2025 | 262,60 | 263,10 | 262,30 | 262,30 | 1,27% | - |
| 30.07.2025 | 257,50 | 259,00 | 257,10 | 259,00 | 1,27% | - |
| 29.07.2025 | 258,80 | 259,20 | 255,75 | 255,75 | 0,16% | 18,00 |
| 28.07.2025 | 252,55 | 255,35 | 252,55 | 255,35 | 2,53% | - |
| 25.07.2025 | 248,85 | 249,05 | 248,70 | 249,05 | 0,71% | - |
| 24.07.2025 | 246,65 | 247,30 | 246,50 | 247,30 | 1,27% | - |
| 23.07.2025 | 243,75 | 244,20 | 243,55 | 244,20 | 0,23% | - |
| 22.07.2025 | 244,45 | 244,55 | 243,65 | 243,65 | -1,42% | - |
| 21.07.2025 | 246,35 | 247,15 | 246,35 | 247,15 | 1,58% | 5,00 |
| 18.07.2025 | 244,35 | 244,35 | 243,30 | 243,30 | 0,19% | - |
| 17.07.2025 | 242,95 | 243,00 | 242,70 | 242,85 | -0,76% | 20,00 |
| 16.07.2025 | 242,75 | 244,70 | 242,75 | 244,70 | -0,59% | - |
| 15.07.2025 | 244,95 | 246,15 | 244,65 | 246,15 | 2,56% | - |
| 14.07.2025 | 242,05 | 242,10 | 240,00 | 240,00 | -1,42% | - |
| 11.07.2025 | 244,55 | 244,55 | 243,45 | 243,45 | -1,62% | - |
| 10.07.2025 | 244,20 | 247,45 | 244,20 | 247,45 | 2,15% | - |
| 09.07.2025 | 240,45 | 242,25 | 240,25 | 242,25 | -0,14% | - |
| 08.07.2025 | 240,70 | 242,60 | 240,40 | 242,60 | 2,21% | - |
| 07.07.2025 | 239,45 | 239,45 | 237,35 | 237,35 | 0,23% | 1,00 |
| 04.07.2025 | 235,55 | 236,80 | 235,25 | 236,80 | 2,71% | - |
| 03.07.2025 | 230,40 | 230,55 | 230,15 | 230,55 | 0,37% | - |
| 02.07.2025 | 229,25 | 229,70 | 228,85 | 229,70 | 0,44% | - |
| 01.07.2025 | 230,20 | 230,20 | 228,70 | 228,70 | -2,74% | - |
| 30.06.2025 | 235,30 | 235,30 | 235,15 | 235,15 | 2,08% | - |
| 27.06.2025 | 230,85 | 230,90 | 230,35 | 230,35 | -1,26% | - |
| 26.06.2025 | 232,85 | 233,30 | 232,60 | 233,30 | -0,30% | - |
| 25.06.2025 | 233,35 | 234,45 | 233,35 | 234,00 | 0,36% | 8,00 |
| 24.06.2025 | 232,65 | 233,15 | 232,50 | 233,15 | 2,46% | - |
| 23.06.2025 | 226,45 | 227,55 | 226,40 | 227,55 | -1,22% | 1,00 |
| 20.06.2025 | 229,30 | 230,35 | 229,30 | 230,35 | 0,46% | - |
| 19.06.2025 | 230,40 | 230,40 | 229,30 | 229,30 | 0,24% | - |
| 18.06.2025 | 228,35 | 234,50 | 228,25 | 228,75 | 0,24% | 50,00 |
| 17.06.2025 | 229,95 | 230,05 | 228,20 | 228,20 | 1,63% | - |
| 16.06.2025 | 223,05 | 224,55 | 223,05 | 224,55 | -0,82% | - |
| 13.06.2025 | 226,15 | 226,40 | 225,80 | 226,40 | -0,18% | - |
| 12.06.2025 | 229,20 | 229,45 | 226,80 | 226,80 | -3,06% | - |
| 11.06.2025 | 231,70 | 233,95 | 231,65 | 233,95 | -0,40% | - |
| 10.06.2025 | 233,85 | 234,90 | 233,85 | 234,90 | -1,47% | - |
| 09.06.2025 | 237,90 | 238,40 | 237,85 | 238,40 | -1,24% | - |
| 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% | - |