221,225€
-0,07%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 221,20 | 221,80 | 221,18 | 221,43 | 0,02% | - |
| 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% | - |
| 04.03.2025 | 292,98 | 293,67 | 265,02 | 274,85 | -6,07% | - |
| 03.03.2025 | 310,45 | 310,70 | 290,55 | 292,60 | -5,51% | - |
| 28.02.2025 | 315,33 | 317,95 | 307,10 | 309,65 | -1,63% | - |
| 27.02.2025 | 337,45 | 339,63 | 314,55 | 314,77 | -6,80% | - |
| 26.02.2025 | 332,15 | 347,63 | 331,83 | 337,73 | 1,85% | - |
| 25.02.2025 | 333,85 | 338,02 | 325,25 | 331,60 | -0,02% | - |
| 24.02.2025 | 324,70 | 336,65 | 313,52 | 331,65 | 2,07% | - |
| 21.02.2025 | 348,48 | 353,25 | 322,23 | 324,92 | -6,63% | - |
| 20.02.2025 | 365,50 | 369,85 | 345,20 | 348,00 | -4,68% | - |
| 19.02.2025 | 372,02 | 372,60 | 361,42 | 365,10 | -1,72% | - |
| 18.02.2025 | 364,35 | 372,50 | 360,33 | 371,50 | 1,59% | - |
| 17.02.2025 | 364,95 | 366,00 | 364,50 | 365,70 | 0,38% | - |
| 14.02.2025 | 363,40 | 369,55 | 361,92 | 364,30 | 0,25% | - |
| 13.02.2025 | 371,35 | 371,35 | 358,40 | 363,40 | 0,94% | - |
| 12.02.2025 | 371,05 | 372,40 | 354,38 | 360,02 | -3,05% | - |
| 11.02.2025 | 385,70 | 392,77 | 364,80 | 371,35 | -5,13% | - |
| 10.02.2025 | 382,15 | 392,27 | 382,15 | 391,45 | 1,91% | 2,00 |
| 07.02.2025 | 401,98 | 401,98 | 380,02 | 384,10 | -3,75% | - |
| 06.02.2025 | 399,77 | 404,48 | 395,67 | 399,05 | 0,13% | - |
| 05.02.2025 | 390,20 | 398,88 | 387,08 | 398,52 | 1,96% | - |
| 04.02.2025 | 390,55 | 392,48 | 380,98 | 390,85 | 1,78% | - |
| 03.02.2025 | 400,92 | 404,55 | 377,08 | 384,00 | -5,09% | 25,00 |
| 31.01.2025 | 415,98 | 420,63 | 401,05 | 404,58 | -2,67% | - |
| 30.01.2025 | 405,00 | 418,83 | 405,00 | 415,67 | 2,29% | 58,00 |
| 29.01.2025 | 405,70 | 413,70 | 402,65 | 406,35 | 0,29% | - |
| 28.01.2025 | 392,45 | 408,33 | 386,63 | 405,17 | 3,20% | - |
| 27.01.2025 | 396,33 | 398,38 | 387,45 | 392,60 | -1,29% | - |
| 24.01.2025 | 417,15 | 417,15 | 394,02 | 397,73 | -4,78% | - |
| 23.01.2025 | 422,05 | 426,60 | 413,38 | 417,67 | -1,65% | - |
| 22.01.2025 | 435,55 | 437,65 | 421,55 | 424,70 | -2,74% | - |
| 21.01.2025 | 430,95 | 437,63 | 429,02 | 436,67 | 1,33% | 2,00 |
| 20.01.2025 | 433,75 | 434,58 | 430,40 | 430,95 | -0,74% | - |
| 17.01.2025 | 419,48 | 436,63 | 419,48 | 434,17 | 3,57% | - |
| 16.01.2025 | 415,80 | 422,63 | 411,80 | 419,23 | 0,82% | 5,00 |
| 15.01.2025 | 403,63 | 422,33 | 403,63 | 415,80 | 2,83% | - |
| 14.01.2025 | 410,30 | 419,83 | 400,02 | 404,38 | -1,42% | - |
| 13.01.2025 | 403,90 | 413,10 | 398,98 | 410,20 | 1,38% | - |
| 10.01.2025 | 395,95 | 405,58 | 392,60 | 404,60 | 2,19% | 15,00 |
| 09.01.2025 | 395,27 | 398,30 | 395,10 | 395,92 | 0,32% | - |
| 08.01.2025 | 390,52 | 397,67 | 382,45 | 394,67 | 1,19% | - |
| 07.01.2025 | 399,45 | 401,23 | 383,90 | 390,02 | -2,43% | - |
| 06.01.2025 | 393,33 | 404,48 | 390,02 | 399,75 | 1,80% | - |
| 03.01.2025 | 384,50 | 393,30 | 380,85 | 392,70 | 1,88% | - |
| 02.01.2025 | 380,73 | 388,02 | 377,08 | 385,45 | 2,55% | - |
| 30.12.2024 | 381,35 | 381,35 | 375,48 | 375,85 | -1,43% | - |
| 27.12.2024 | 394,48 | 394,48 | 380,27 | 381,30 | -3,34% | - |
| 23.12.2024 | 382,02 | 395,00 | 378,85 | 394,48 | 3,01% | - |
| 20.12.2024 | 374,45 | 386,77 | 368,45 | 382,95 | 2,64% | - |
| 19.12.2024 | 383,00 | 392,48 | 368,33 | 373,10 | -2,47% | - |
| 18.12.2024 | 392,50 | 406,85 | 379,30 | 382,55 | -2,54% | - |
| 17.12.2024 | 397,67 | 399,27 | 387,92 | 392,50 | -1,30% | - |
| 16.12.2024 | 423,70 | 429,10 | 394,33 | 397,67 | -6,07% | 73,00 |
| 13.12.2024 | 424,05 | 434,83 | 408,83 | 423,38 | -0,19% | 20,00 |
| 12.12.2024 | 381,10 | 444,73 | 360,48 | 424,20 | 11,37% | 7,00 |
| 11.12.2024 | 366,75 | 384,52 | 364,45 | 380,90 | 4,01% | - |
| 10.12.2024 | 376,50 | 378,40 | 364,98 | 366,20 | -2,74% | - |
| 09.12.2024 | 355,60 | 379,30 | 355,42 | 376,50 | 5,83% | - |
| 06.12.2024 | 352,92 | 363,67 | 349,25 | 355,77 | 0,81% | 20,00 |
| 05.12.2024 | 357,33 | 362,10 | 349,20 | 352,92 | -1,21% | - |
| 04.12.2024 | 360,73 | 363,48 | 354,65 | 357,25 | -0,80% | 25,00 |
| 03.12.2024 | 361,23 | 363,25 | 354,42 | 360,13 | -0,24% | - |
| 02.12.2024 | 364,40 | 370,15 | 360,58 | 360,98 | -0,93% | - |
| 29.11.2024 | 367,20 | 370,08 | 363,27 | 364,35 | -0,78% | - |
| 28.11.2024 | 367,17 | 369,60 | 366,48 | 367,20 | 0,00% | - |
| 27.11.2024 | 367,65 | 371,98 | 360,00 | 367,20 | -0,12% | - |
| 26.11.2024 | 371,77 | 372,02 | 360,63 | 367,65 | -1,10% | 5,00 |
| 25.11.2024 | 353,55 | 379,40 | 352,25 | 371,75 | 5,17% | - |
| 22.11.2024 | 329,73 | 356,17 | 327,80 | 353,48 | 7,35% | - |
| 21.11.2024 | 319,35 | 329,77 | 318,80 | 329,27 | 3,67% | 1,00 |
| 20.11.2024 | 305,00 | 328,80 | 305,00 | 317,63 | 4,15% | 5,00 |
| 19.11.2024 | 298,58 | 305,75 | 295,38 | 304,98 | 2,13% | - |
| 18.11.2024 | 299,63 | 302,00 | 296,33 | 298,63 | -0,35% | - |
| 15.11.2024 | 306,65 | 306,73 | 296,63 | 299,67 | -2,27% | - |
| 14.11.2024 | 308,40 | 312,15 | 305,85 | 306,65 | -0,58% | - |
| 13.11.2024 | 313,83 | 314,38 | 304,27 | 308,42 | -1,81% | - |
| 12.11.2024 | 309,38 | 316,40 | 307,00 | 314,13 | 1,54% | - |
| 11.11.2024 | 310,35 | 317,67 | 308,30 | 309,38 | -0,32% | - |
| 08.11.2024 | 308,40 | 314,98 | 303,10 | 310,38 | 0,54% | - |
| 07.11.2024 | 300,50 | 314,95 | 297,85 | 308,70 | 2,73% | - |