180,980€
3,39%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 181,35 | 184,93 | 179,00 | 181,04 | 3,43% | 100,00 |
| 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% | - |
| 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% | - |