155,610€
0,97%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 155,71 | 155,91 | 154,12 | 155,64 | 0,99% | - |
| 26.04.2024 | 153,96 | 157,08 | 153,96 | 154,12 | -0,12% | 2,00 |
| 25.04.2024 | 155,34 | 155,34 | 154,30 | 154,30 | -0,58% | - |
| 24.04.2024 | 155,62 | 155,76 | 155,20 | 155,20 | 2,55% | - |
| 23.04.2024 | 150,60 | 151,34 | 150,38 | 151,34 | 1,71% | - |
| 22.04.2024 | 147,12 | 148,80 | 147,12 | 148,80 | 1,69% | - |
| 19.04.2024 | 146,36 | 146,36 | 145,74 | 146,32 | -1,52% | - |
| 18.04.2024 | 147,56 | 148,58 | 147,56 | 148,58 | -1,01% | - |
| 17.04.2024 | 149,80 | 150,18 | 149,80 | 150,10 | 0,44% | - |
| 16.04.2024 | 149,46 | 149,46 | 149,22 | 149,44 | -0,61% | - |
| 15.04.2024 | 148,94 | 150,36 | 148,94 | 150,36 | -1,83% | 40,00 |
| 12.04.2024 | 152,96 | 153,42 | 152,96 | 153,16 | -0,40% | - |
| 11.04.2024 | 153,66 | 153,78 | 153,46 | 153,78 | -0,36% | 115,00 |
| 10.04.2024 | 154,82 | 154,96 | 154,34 | 154,34 | -0,80% | - |
| 09.04.2024 | 155,70 | 155,70 | 155,56 | 155,58 | -1,08% | - |
| 08.04.2024 | 157,14 | 157,34 | 157,02 | 157,28 | 0,08% | - |
| 05.04.2024 | 156,48 | 157,16 | 156,48 | 157,16 | -1,18% | - |
| 04.04.2024 | 158,12 | 159,04 | 158,12 | 159,04 | -1,61% | - |
| 03.04.2024 | 161,98 | 161,98 | 161,64 | 161,64 | -0,80% | - |
| 02.04.2024 | 164,00 | 164,00 | 162,94 | 162,94 | -5,72% | - |
| 28.03.2024 | 170,96 | 172,82 | 170,96 | 172,82 | 1,16% | 11,00 |
| 27.03.2024 | 167,30 | 170,84 | 167,30 | 170,84 | 0,91% | - |
| 26.03.2024 | 167,04 | 169,30 | 167,04 | 169,30 | -0,53% | - |
| 25.03.2024 | 171,74 | 172,92 | 170,20 | 170,20 | -1,83% | 5,00 |
| 22.03.2024 | 174,16 | 175,36 | 173,38 | 173,38 | -0,63% | - |
| 21.03.2024 | 172,46 | 174,82 | 172,46 | 174,48 | 0,59% | - |
| 20.03.2024 | 167,96 | 173,46 | 167,96 | 173,46 | 2,72% | - |
| 19.03.2024 | 166,94 | 168,86 | 166,94 | 168,86 | 0,13% | 100,00 |
| 18.03.2024 | 165,08 | 168,64 | 165,08 | 168,64 | 0,91% | - |
| 15.03.2024 | 165,88 | 167,12 | 165,88 | 167,12 | -0,57% | - |
| 14.03.2024 | 165,52 | 168,08 | 165,52 | 168,08 | 1,69% | - |
| 13.03.2024 | 163,52 | 165,28 | 163,52 | 165,28 | 0,85% | - |
| 12.03.2024 | 161,58 | 163,88 | 161,58 | 163,88 | 1,97% | - |
| 11.03.2024 | 159,24 | 160,72 | 159,16 | 160,72 | -1,62% | - |
| 08.03.2024 | 162,76 | 163,36 | 162,76 | 163,36 | -1,38% | - |
| 07.03.2024 | 162,92 | 165,64 | 162,80 | 165,64 | 0,28% | - |
| 06.03.2024 | 164,34 | 165,18 | 164,34 | 165,18 | 1,74% | - |
| 05.03.2024 | 165,86 | 165,86 | 162,36 | 162,36 | -1,60% | 100,00 |
| 04.03.2024 | 168,78 | 169,02 | 165,00 | 165,00 | -3,66% | - |
| 01.03.2024 | 170,24 | 171,26 | 170,24 | 171,26 | 1,36% | - |
| 29.02.2024 | 167,98 | 168,96 | 167,78 | 168,96 | 1,34% | - |
| 28.02.2024 | 167,04 | 167,28 | 166,72 | 166,72 | -2,88% | - |
| 27.02.2024 | 170,52 | 171,66 | 170,52 | 171,66 | -0,64% | - |
| 26.02.2024 | 175,76 | 175,76 | 172,22 | 172,76 | 0,41% | 11,00 |
| 23.02.2024 | 171,10 | 172,06 | 171,10 | 172,06 | 1,20% | - |
| 22.02.2024 | 167,94 | 171,00 | 167,94 | 170,02 | 1,58% | - |
| 21.02.2024 | 167,94 | 168,04 | 167,38 | 167,38 | 1,92% | - |
| 20.02.2024 | 166,26 | 166,26 | 164,22 | 164,22 | -1,57% | - |
| 19.02.2024 | 166,06 | 166,84 | 166,06 | 166,84 | -0,08% | - |
| 16.02.2024 | 166,70 | 166,98 | 166,70 | 166,98 | 1,08% | - |
| 15.02.2024 | 163,96 | 165,20 | 163,96 | 165,20 | 1,30% | - |
| 14.02.2024 | 162,10 | 163,08 | 162,10 | 163,08 | 0,97% | 60,00 |
| 13.02.2024 | 163,44 | 165,50 | 161,52 | 161,52 | 0,95% | - |
| 12.02.2024 | 160,38 | 160,38 | 159,28 | 160,00 | 1,21% | - |
| 09.02.2024 | 161,04 | 161,04 | 157,82 | 158,08 | 1,31% | 18,00 |
| 08.02.2024 | 135,14 | 156,04 | 135,14 | 156,04 | 15,26% | 25,00 |
| 07.02.2024 | 135,46 | 135,68 | 135,38 | 135,38 | -0,79% | - |
| 06.02.2024 | 135,76 | 136,46 | 135,76 | 136,46 | 0,21% | - |
| 05.02.2024 | 135,74 | 136,18 | 135,74 | 136,18 | 1,51% | - |
| 02.02.2024 | 133,20 | 134,16 | 133,20 | 134,16 | 1,57% | - |
| 01.02.2024 | 131,80 | 132,36 | 131,80 | 132,08 | -1,43% | - |
| 31.01.2024 | 134,54 | 134,54 | 134,00 | 134,00 | 0,63% | - |
| 30.01.2024 | 133,16 | 133,16 | 133,16 | 133,16 | 0,97% | - |
| 29.01.2024 | 131,88 | 131,88 | 131,88 | 131,88 | 1,71% | - |
| 26.01.2024 | 129,66 | 129,66 | 129,66 | 129,66 | 2,11% | - |
| 25.01.2024 | 126,98 | 126,98 | 126,98 | 126,98 | -0,44% | - |
| 24.01.2024 | 127,54 | 127,54 | 127,54 | 127,54 | 0,14% | - |
| 23.01.2024 | 127,36 | 127,36 | 127,36 | 127,36 | 1,14% | - |
| 22.01.2024 | 125,92 | 125,92 | 125,92 | 125,92 | -0,05% | - |
| 19.01.2024 | 125,98 | 125,98 | 125,98 | 125,98 | 1,01% | - |
| 18.01.2024 | 124,72 | 124,72 | 124,72 | 124,72 | -0,35% | - |
| 17.01.2024 | 125,16 | 125,16 | 125,16 | 125,16 | 1,08% | - |
| 16.01.2024 | 123,82 | 123,82 | 123,82 | 123,82 | 0,67% | - |
| 15.01.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -4,61% | - |
| 12.01.2024 | 128,94 | 128,94 | 128,94 | 128,94 | -1,03% | - |
| 11.01.2024 | 130,28 | 130,28 | 130,28 | 130,28 | 0,39% | - |
| 10.01.2024 | 129,78 | 129,78 | 129,78 | 129,78 | -1,28% | - |
| 09.01.2024 | 131,46 | 131,46 | 131,46 | 131,46 | 1,76% | - |
| 08.01.2024 | 129,18 | 129,18 | 129,18 | 129,18 | -0,25% | - |
| 05.01.2024 | 129,50 | 129,50 | 129,50 | 129,50 | -0,08% | - |
| 04.01.2024 | 129,60 | 129,60 | 129,60 | 129,60 | -1,97% | - |
| 03.01.2024 | 132,20 | 132,20 | 132,20 | 132,20 | 1,82% | - |
| 02.01.2024 | 129,84 | 129,84 | 129,84 | 129,84 | -0,73% | - |
| 29.12.2023 | 130,80 | 130,80 | 130,80 | 130,80 | 1,13% | - |
| 28.12.2023 | 129,34 | 129,34 | 129,34 | 129,34 | -1,34% | - |
| 27.12.2023 | 131,10 | 131,10 | 131,10 | 131,10 | -1,43% | - |
| 22.12.2023 | 133,00 | 133,00 | 133,00 | 133,00 | 0,41% | - |
| 21.12.2023 | 132,46 | 132,46 | 132,46 | 132,46 | 0,00% | - |
| 20.12.2023 | 132,46 | 132,46 | 132,46 | 132,46 | -0,36% | - |
| 19.12.2023 | 130,36 | 132,94 | 130,32 | 132,94 | 3,54% | 35,00 |
| 18.12.2023 | 128,40 | 128,40 | 128,40 | 128,40 | 0,06% | - |
| 15.12.2023 | 128,32 | 128,32 | 128,32 | 128,32 | -0,57% | - |
| 14.12.2023 | 126,62 | 129,06 | 126,62 | 129,06 | 3,53% | 100,00 |
| 13.12.2023 | 124,66 | 124,66 | 124,66 | 124,66 | -0,27% | - |
| 12.12.2023 | 125,00 | 125,00 | 125,00 | 125,00 | 2,88% | - |
| 11.12.2023 | 121,50 | 121,50 | 121,50 | 121,50 | 0,68% | - |
| 08.12.2023 | 120,68 | 120,68 | 120,68 | 120,68 | 1,26% | - |
| 07.12.2023 | 119,18 | 119,18 | 119,18 | 119,18 | -1,81% | - |
| 06.12.2023 | 118,92 | 121,38 | 118,92 | 121,38 | 2,53% | 5,00 |
| 05.12.2023 | 118,38 | 118,38 | 118,38 | 118,38 | -2,86% | - |