312,650€
-1,71%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 318,75 | 321,95 | 312,25 | 316,20 | -0,60% | - |
| 28.05.2026 | 320,60 | 320,60 | 318,10 | 318,10 | -2,57% | - |
| 27.05.2026 | 324,80 | 326,50 | 324,80 | 326,50 | 0,99% | - |
| 26.05.2026 | 322,40 | 323,30 | 322,00 | 323,30 | 1,79% | - |
| 25.05.2026 | 323,50 | 323,80 | 317,60 | 317,60 | -1,70% | - |
| 22.05.2026 | 320,30 | 323,10 | 320,20 | 323,10 | 2,57% | - |
| 21.05.2026 | 282,50 | 315,00 | 282,50 | 315,00 | 11,07% | - |
| 20.05.2026 | 273,60 | 283,60 | 272,60 | 283,60 | 2,01% | - |
| 19.05.2026 | 276,50 | 278,00 | 276,50 | 278,00 | -0,79% | - |
| 18.05.2026 | 277,80 | 280,20 | 277,80 | 280,20 | -0,39% | - |
| 15.05.2026 | 283,00 | 283,00 | 278,80 | 281,30 | -0,46% | 4,00 |
| 14.05.2026 | 280,80 | 282,60 | 280,80 | 282,60 | -0,53% | - |
| 13.05.2026 | 282,00 | 284,10 | 282,00 | 284,10 | -1,18% | - |
| 12.05.2026 | 288,10 | 288,80 | 287,50 | 287,50 | -4,23% | - |
| 11.05.2026 | 300,90 | 301,00 | 300,20 | 300,20 | 0,17% | - |
| 08.05.2026 | 299,70 | 299,70 | 299,70 | 299,70 | -4,28% | - |
| 07.05.2026 | 314,10 | 314,10 | 313,10 | 313,10 | 2,59% | - |
| 06.05.2026 | 303,90 | 305,20 | 303,90 | 305,20 | 1,63% | - |
| 05.05.2026 | 300,20 | 300,30 | 300,10 | 300,30 | -2,15% | - |
| 04.05.2026 | 305,40 | 306,90 | 305,10 | 306,90 | -0,13% | - |
| 30.04.2026 | 302,70 | 312,30 | 302,70 | 307,30 | -1,35% | 8,00 |
| 29.04.2026 | 310,60 | 311,50 | 310,00 | 311,50 | -0,64% | 16,00 |
| 28.04.2026 | 312,90 | 316,80 | 312,90 | 313,50 | 0,48% | 16,00 |
| 27.04.2026 | 312,60 | 312,60 | 312,00 | 312,00 | -0,76% | - |
| 24.04.2026 | 313,80 | 314,40 | 313,60 | 314,40 | -0,54% | - |
| 23.04.2026 | 315,30 | 316,10 | 315,30 | 316,10 | -3,10% | - |
| 22.04.2026 | 327,40 | 327,40 | 326,20 | 326,20 | -1,81% | - |
| 21.04.2026 | 327,70 | 332,20 | 327,70 | 332,20 | 2,53% | 100,00 |
| 20.04.2026 | 323,00 | 324,00 | 322,90 | 324,00 | 3,71% | - |
| 17.04.2026 | 311,30 | 312,40 | 311,30 | 312,40 | 0,55% | - |
| 16.04.2026 | 309,90 | 310,70 | 309,90 | 310,70 | -0,86% | - |
| 15.04.2026 | 313,30 | 313,40 | 313,10 | 313,40 | -0,89% | - |
| 14.04.2026 | 316,80 | 316,80 | 316,20 | 316,20 | -1,40% | - |
| 13.04.2026 | 319,70 | 320,70 | 319,40 | 320,70 | -1,54% | - |
| 10.04.2026 | 326,00 | 326,60 | 325,70 | 325,70 | 2,84% | - |
| 09.04.2026 | 317,50 | 317,50 | 316,70 | 316,70 | 2,03% | - |
| 08.04.2026 | 302,70 | 310,40 | 302,70 | 310,40 | 1,34% | - |
| 07.04.2026 | 307,20 | 307,20 | 306,30 | 306,30 | 2,98% | - |
| 02.04.2026 | 301,00 | 301,05 | 297,45 | 297,45 | 1,36% | - |
| 01.04.2026 | 295,70 | 295,70 | 293,45 | 293,45 | 3,27% | - |
| 31.03.2026 | 283,85 | 284,75 | 283,85 | 284,15 | -0,49% | - |
| 30.03.2026 | 282,80 | 285,55 | 282,80 | 285,55 | 0,42% | - |
| 27.03.2026 | 287,95 | 287,95 | 284,35 | 284,35 | -5,04% | - |
| 26.03.2026 | 296,15 | 299,45 | 295,20 | 299,45 | 0,39% | - |
| 25.03.2026 | 296,20 | 299,05 | 295,50 | 298,30 | 0,32% | 1,00 |
| 24.03.2026 | 291,80 | 297,45 | 290,85 | 297,35 | 0,32% | - |
| 23.03.2026 | 281,95 | 296,40 | 281,45 | 296,40 | 2,53% | - |
| 20.03.2026 | 293,25 | 293,25 | 289,10 | 289,10 | -2,27% | 4,00 |
| 19.03.2026 | 296,80 | 297,00 | 295,80 | 295,80 | -1,20% | - |
| 18.03.2026 | 303,40 | 303,40 | 299,40 | 299,40 | -1,17% | - |
| 17.03.2026 | 292,70 | 302,95 | 292,30 | 302,95 | 2,24% | 68,00 |
| 16.03.2026 | 289,60 | 296,30 | 289,05 | 296,30 | 1,82% | - |
| 13.03.2026 | 289,75 | 291,00 | 289,75 | 291,00 | 0,12% | - |
| 12.03.2026 | 290,65 | 291,10 | 290,65 | 290,65 | -1,44% | - |
| 11.03.2026 | 297,00 | 297,00 | 294,90 | 294,90 | -0,92% | - |
| 10.03.2026 | 293,70 | 297,65 | 293,70 | 297,65 | 5,51% | - |
| 09.03.2026 | 281,75 | 282,75 | 281,75 | 282,10 | -3,14% | - |
| 06.03.2026 | 301,35 | 301,45 | 291,25 | 291,25 | -4,38% | 25,00 |
| 05.03.2026 | 305,65 | 305,65 | 304,60 | 304,60 | -1,88% | - |
| 04.03.2026 | 312,85 | 312,85 | 306,35 | 310,45 | 6,90% | 1,00 |
| 03.03.2026 | 295,50 | 295,50 | 290,40 | 290,40 | -2,78% | - |
| 02.03.2026 | 301,55 | 301,90 | 298,70 | 298,70 | -5,22% | 33,00 |
| 27.02.2026 | 315,95 | 315,95 | 315,15 | 315,15 | -0,47% | - |
| 26.02.2026 | 315,05 | 316,65 | 315,05 | 316,65 | 0,08% | - |
| 25.02.2026 | 313,35 | 316,40 | 313,35 | 316,40 | 3,15% | - |
| 24.02.2026 | 307,15 | 309,00 | 306,75 | 306,75 | -4,53% | - |
| 23.02.2026 | 320,80 | 321,30 | 320,80 | 321,30 | -0,17% | 20,00 |
| 20.02.2026 | 317,35 | 321,85 | 316,30 | 321,85 | 1,55% | - |
| 19.02.2026 | 317,10 | 317,10 | 316,70 | 316,95 | 0,40% | - |
| 18.02.2026 | 309,90 | 315,70 | 309,90 | 315,70 | 2,45% | - |
| 17.02.2026 | 307,40 | 308,15 | 307,40 | 308,15 | 1,73% | - |
| 16.02.2026 | 308,25 | 309,00 | 302,90 | 302,90 | 0,15% | - |
| 13.02.2026 | 302,40 | 302,45 | 302,25 | 302,45 | 0,78% | - |
| 12.02.2026 | 300,45 | 300,45 | 300,10 | 300,10 | 0,47% | - |
| 11.02.2026 | 296,25 | 298,70 | 296,25 | 298,70 | 3,32% | - |
| 10.02.2026 | 289,75 | 289,75 | 289,10 | 289,10 | 1,72% | - |
| 09.02.2026 | 286,50 | 286,50 | 284,20 | 284,20 | -0,87% | - |
| 06.02.2026 | 283,60 | 286,70 | 283,60 | 286,70 | 4,20% | - |
| 05.02.2026 | 297,95 | 305,05 | 275,15 | 275,15 | -7,19% | 18,00 |
| 04.02.2026 | 296,80 | 296,80 | 296,45 | 296,45 | -0,85% | - |
| 03.02.2026 | 298,65 | 299,00 | 298,55 | 299,00 | 1,42% | - |
| 02.02.2026 | 289,75 | 298,65 | 289,75 | 294,80 | -3,11% | 6,00 |
| 30.01.2026 | 292,85 | 304,25 | 292,10 | 304,25 | 4,36% | 1,00 |
| 29.01.2026 | 291,90 | 291,90 | 291,55 | 291,55 | -1,50% | - |
| 28.01.2026 | 295,15 | 296,00 | 295,15 | 296,00 | -1,14% | - |
| 27.01.2026 | 300,30 | 300,35 | 299,40 | 299,40 | -1,79% | - |
| 26.01.2026 | 306,65 | 306,65 | 304,85 | 304,85 | -0,16% | - |
| 23.01.2026 | 307,25 | 307,25 | 305,35 | 305,35 | -2,71% | - |
| 22.01.2026 | 313,30 | 313,85 | 313,30 | 313,85 | 3,00% | - |
| 21.01.2026 | 304,70 | 304,95 | 304,70 | 304,70 | 1,38% | - |
| 20.01.2026 | 299,95 | 300,55 | 299,15 | 300,55 | 1,08% | - |
| 19.01.2026 | 306,45 | 306,80 | 297,35 | 297,35 | -4,68% | - |
| 16.01.2026 | 314,85 | 314,85 | 311,95 | 311,95 | 0,63% | - |
| 15.01.2026 | 308,30 | 310,00 | 308,30 | 310,00 | 0,31% | 10,00 |
| 14.01.2026 | 310,20 | 310,20 | 309,05 | 309,05 | -0,52% | - |
| 13.01.2026 | 309,70 | 310,65 | 308,80 | 310,65 | 0,00% | - |
| 12.01.2026 | 311,55 | 318,70 | 310,65 | 310,65 | 0,99% | 16,00 |
| 09.01.2026 | 309,95 | 310,00 | 307,60 | 307,60 | 1,43% | - |
| 08.01.2026 | 304,75 | 312,20 | 303,25 | 303,25 | -0,80% | 65,00 |
| 07.01.2026 | 307,75 | 307,75 | 305,70 | 305,70 | 1,97% | - |