182,410€
0,74%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 181,59 | 184,01 | 178,14 | 182,30 | 0,68% | - |
| 24.07.2025 | 188,00 | 189,86 | 180,08 | 181,07 | -3,66% | 1,00 |
| 23.07.2025 | 181,21 | 190,53 | 181,21 | 187,94 | 4,06% | 1,00 |
| 22.07.2025 | 166,45 | 181,77 | 165,97 | 180,60 | 8,46% | 3,00 |
| 21.07.2025 | 168,27 | 170,77 | 164,50 | 166,52 | -1,19% | - |
| 18.07.2025 | 170,29 | 171,10 | 166,35 | 168,52 | -0,85% | - |
| 17.07.2025 | 161,81 | 171,75 | 161,68 | 169,97 | 4,78% | - |
| 16.07.2025 | 162,05 | 164,43 | 154,99 | 162,22 | 0,23% | - |
| 15.07.2025 | 176,38 | 176,40 | 160,94 | 161,85 | -6,89% | - |
| 14.07.2025 | 179,12 | 179,12 | 171,71 | 173,82 | -2,31% | - |
| 11.07.2025 | 182,82 | 183,19 | 176,86 | 177,93 | -2,58% | 1,00 |
| 10.07.2025 | 173,40 | 185,97 | 171,40 | 182,64 | 4,77% | - |
| 09.07.2025 | 171,45 | 175,02 | 169,69 | 174,33 | 2,29% | - |
| 08.07.2025 | 168,51 | 173,26 | 165,02 | 170,43 | 0,61% | - |
| 07.07.2025 | 174,55 | 176,50 | 168,23 | 169,39 | -2,97% | - |
| 04.07.2025 | 176,17 | 176,17 | 174,32 | 174,57 | -0,74% | 30,00 |
| 03.07.2025 | 176,33 | 179,39 | 173,44 | 175,87 | 0,70% | - |
| 02.07.2025 | 168,70 | 180,16 | 168,70 | 174,64 | 3,61% | - |
| 01.07.2025 | 160,57 | 177,76 | 158,88 | 168,55 | 4,72% | - |
| 30.06.2025 | 162,54 | 165,44 | 160,26 | 160,95 | -1,33% | - |
| 27.06.2025 | 164,90 | 169,42 | 161,68 | 163,12 | -1,03% | - |
| 26.06.2025 | 159,86 | 165,63 | 158,54 | 164,81 | 2,86% | - |
| 25.06.2025 | 157,96 | 162,25 | 156,82 | 160,23 | 1,02% | - |
| 24.06.2025 | 164,55 | 166,06 | 156,10 | 158,61 | -1,53% | - |
| 23.06.2025 | 163,50 | 165,01 | 155,24 | 161,08 | -1,86% | - |
| 20.06.2025 | 163,50 | 169,64 | 161,40 | 164,13 | 0,39% | - |
| 19.06.2025 | 164,82 | 165,31 | 163,50 | 163,50 | -0,90% | - |
| 18.06.2025 | 158,52 | 170,28 | 158,23 | 164,99 | 3,66% | - |
| 17.06.2025 | 164,42 | 164,63 | 157,92 | 159,17 | -3,15% | - |
| 16.06.2025 | 163,88 | 168,26 | 159,35 | 164,34 | 0,26% | - |
| 13.06.2025 | 181,31 | 192,31 | 162,46 | 163,92 | 7,35% | 27,00 |
| 12.06.2025 | 156,56 | 157,95 | 149,57 | 152,69 | -2,27% | 32,00 |
| 11.06.2025 | 166,01 | 169,85 | 156,08 | 156,23 | -5,60% | - |
| 10.06.2025 | 162,32 | 166,63 | 161,72 | 165,50 | 2,15% | - |
| 09.06.2025 | 160,67 | 168,80 | 160,67 | 162,02 | 0,73% | - |
| 06.06.2025 | 153,22 | 163,51 | 152,77 | 160,84 | 4,68% | - |
| 05.06.2025 | 156,35 | 159,18 | 151,86 | 153,65 | -1,88% | - |
| 04.06.2025 | 155,67 | 158,04 | 153,88 | 156,59 | 0,51% | - |
| 03.06.2025 | 146,21 | 156,10 | 145,60 | 155,80 | 6,68% | - |
| 02.06.2025 | 158,92 | 159,49 | 145,41 | 146,04 | -8,38% | - |
| 30.05.2025 | 161,80 | 163,74 | 156,32 | 159,39 | -1,53% | - |
| 29.05.2025 | 163,16 | 177,14 | 160,39 | 161,87 | -0,63% | - |
| 28.05.2025 | 167,82 | 171,08 | 162,88 | 162,90 | -2,48% | - |
| 27.05.2025 | 164,38 | 168,77 | 161,98 | 167,04 | 1,70% | - |
| 26.05.2025 | 163,56 | 164,70 | 161,96 | 164,24 | 0,90% | - |
| 23.05.2025 | 166,09 | 167,90 | 155,72 | 162,78 | -2,03% | - |
| 22.05.2025 | 172,00 | 176,68 | 163,72 | 166,16 | -3,98% | - |
| 21.05.2025 | 182,25 | 184,58 | 171,16 | 173,04 | -5,94% | 4,00 |
| 20.05.2025 | 181,16 | 189,01 | 180,17 | 183,96 | 1,73% | - |
| 19.05.2025 | 183,71 | 185,35 | 178,65 | 180,83 | -3,75% | - |
| 16.05.2025 | 195,00 | 198,18 | 186,35 | 187,87 | -3,58% | - |
| 15.05.2025 | 192,86 | 195,98 | 188,56 | 194,85 | 0,59% | - |
| 14.05.2025 | 201,73 | 204,02 | 192,70 | 193,70 | -4,29% | 4,00 |
| 13.05.2025 | 203,90 | 207,88 | 201,60 | 202,38 | -0,93% | - |
| 12.05.2025 | 172,74 | 208,88 | 172,74 | 204,27 | 18,21% | 21,00 |
| 09.05.2025 | 175,22 | 176,34 | 168,82 | 172,81 | -1,22% | - |
| 08.05.2025 | 167,24 | 177,52 | 167,17 | 174,94 | 4,70% | - |
| 07.05.2025 | 163,95 | 167,61 | 160,85 | 167,09 | 3,81% | 80,00 |
| 06.05.2025 | 165,45 | 165,45 | 157,67 | 160,95 | -2,28% | - |
| 05.05.2025 | 173,90 | 173,90 | 164,33 | 164,70 | -5,30% | 150,00 |
| 02.05.2025 | 162,83 | 177,77 | 162,27 | 173,91 | 6,86% | - |
| 30.04.2025 | 161,91 | 163,06 | 152,67 | 162,75 | 0,30% | - |
| 29.04.2025 | 160,81 | 164,61 | 157,78 | 162,27 | 1,02% | - |
| 28.04.2025 | 163,90 | 165,23 | 157,03 | 160,63 | -1,83% | - |
| 25.04.2025 | 161,57 | 165,44 | 160,33 | 163,63 | 1,19% | 6,00 |
| 24.04.2025 | 155,45 | 162,31 | 151,80 | 161,70 | 5,01% | - |
| 23.04.2025 | 151,31 | 170,49 | 151,31 | 153,99 | 1,95% | 16,00 |
| 22.04.2025 | 141,47 | 153,29 | 134,29 | 151,05 | 7,03% | - |
| 17.04.2025 | 136,44 | 142,05 | 132,58 | 141,13 | 4,12% | - |
| 16.04.2025 | 141,49 | 141,78 | 131,80 | 135,54 | -4,34% | - |
| 15.04.2025 | 143,94 | 147,30 | 140,13 | 141,69 | -1,44% | 28,00 |
| 14.04.2025 | 145,03 | 150,49 | 140,17 | 143,76 | -1,11% | 15,00 |
| 11.04.2025 | 153,35 | 154,13 | 136,97 | 145,37 | -5,18% | 36,00 |
| 10.04.2025 | 171,87 | 174,88 | 146,71 | 153,31 | -11,87% | 113,00 |
| 09.04.2025 | 136,33 | 179,99 | 128,72 | 173,95 | 28,19% | 65,00 |
| 08.04.2025 | 151,32 | 163,68 | 131,77 | 135,70 | -9,49% | 130,00 |
| 07.04.2025 | 137,94 | 158,17 | 129,00 | 149,93 | 12,92% | 10,00 |
| 04.04.2025 | 136,07 | 139,84 | 112,28 | 132,78 | -2,38% | 605,00 |
| 03.04.2025 | 170,20 | 172,00 | 124,71 | 136,02 | -40,83% | 367,00 |
| 02.04.2025 | 221,20 | 236,55 | 216,13 | 229,88 | 3,84% | 19,00 |
| 01.04.2025 | 216,10 | 224,88 | 210,50 | 221,38 | 2,15% | 55,00 |
| 31.03.2025 | 216,88 | 219,98 | 205,65 | 216,73 | -0,13% | - |
| 28.03.2025 | 225,93 | 226,52 | 211,33 | 217,00 | -3,79% | - |
| 27.03.2025 | 226,88 | 230,70 | 216,90 | 225,55 | -0,55% | 22,00 |
| 26.03.2025 | 237,93 | 237,93 | 223,43 | 226,80 | -3,18% | - |
| 25.03.2025 | 238,73 | 243,50 | 231,75 | 234,25 | -1,88% | - |
| 24.03.2025 | 224,75 | 241,90 | 224,65 | 238,75 | 6,67% | - |
| 21.03.2025 | 215,88 | 227,43 | 208,68 | 223,83 | 3,54% | - |
| 20.03.2025 | 211,52 | 222,15 | 208,05 | 216,18 | 2,27% | - |
| 19.03.2025 | 202,58 | 218,73 | 198,21 | 211,38 | 5,15% | - |
| 18.03.2025 | 206,27 | 206,95 | 197,58 | 201,02 | -2,00% | - |
| 17.03.2025 | 206,10 | 209,18 | 196,54 | 205,13 | -0,85% | - |
| 14.03.2025 | 200,39 | 208,35 | 199,77 | 206,88 | 3,24% | - |
| 13.03.2025 | 221,18 | 222,90 | 195,74 | 200,39 | -9,43% | - |
| 12.03.2025 | 211,85 | 227,27 | 211,10 | 221,25 | 4,44% | - |
| 11.03.2025 | 215,52 | 221,85 | 205,30 | 211,85 | -1,51% | - |
| 10.03.2025 | 241,80 | 241,88 | 209,50 | 215,10 | -11,17% | 9,00 |
| 07.03.2025 | 260,50 | 261,67 | 230,70 | 242,15 | -6,95% | - |
| 06.03.2025 | 268,33 | 270,30 | 256,58 | 260,23 | -3,04% | - |
| 05.03.2025 | 278,67 | 280,42 | 264,15 | 268,38 | -2,36% | - |