160,920€
0,24%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 160,61 | 162,38 | 160,61 | 160,84 | 0,19% | - |
| 23.02.2026 | 176,19 | 176,19 | 160,02 | 160,53 | -8,75% | - |
| 20.02.2026 | 174,41 | 188,03 | 170,92 | 175,93 | 1,25% | - |
| 19.02.2026 | 180,29 | 181,04 | 170,12 | 173,75 | -3,90% | - |
| 18.02.2026 | 176,09 | 185,30 | 170,53 | 180,81 | 4,91% | - |
| 17.02.2026 | 172,62 | 175,74 | 163,08 | 172,35 | -0,49% | - |
| 16.02.2026 | 172,12 | 173,76 | 172,12 | 173,20 | 0,20% | - |
| 13.02.2026 | 164,35 | 172,85 | 162,14 | 172,85 | 3,89% | - |
| 12.02.2026 | 167,73 | 173,11 | 162,31 | 166,38 | -0,90% | - |
| 11.02.2026 | 177,63 | 179,41 | 166,53 | 167,89 | -6,26% | - |
| 10.02.2026 | 173,47 | 180,53 | 172,28 | 179,11 | 2,85% | - |
| 09.02.2026 | 178,63 | 179,17 | 172,13 | 174,14 | -2,40% | - |
| 06.02.2026 | 163,33 | 178,46 | 163,23 | 178,43 | 7,81% | - |
| 05.02.2026 | 174,56 | 175,45 | 161,84 | 165,51 | -4,78% | - |
| 04.02.2026 | 168,78 | 178,11 | 167,57 | 173,81 | 3,54% | - |
| 03.02.2026 | 166,03 | 180,51 | 164,35 | 167,86 | 1,04% | - |
| 02.02.2026 | 167,77 | 167,95 | 161,37 | 166,14 | -1,41% | - |
| 30.01.2026 | 170,53 | 172,80 | 164,52 | 168,52 | -1,87% | - |
| 29.01.2026 | 171,15 | 175,99 | 168,38 | 171,73 | -0,09% | - |
| 28.01.2026 | 174,90 | 179,49 | 169,87 | 171,88 | -1,69% | - |
| 27.01.2026 | 184,44 | 187,17 | 169,62 | 174,84 | -5,85% | - |
| 26.01.2026 | 192,44 | 193,77 | 182,93 | 185,70 | -3,32% | - |
| 23.01.2026 | 195,94 | 199,24 | 190,51 | 192,08 | -1,89% | - |
| 22.01.2026 | 196,07 | 203,95 | 194,50 | 195,78 | -0,92% | - |
| 21.01.2026 | 187,17 | 198,67 | 184,30 | 197,59 | 5,81% | - |
| 20.01.2026 | 198,42 | 198,42 | 186,64 | 186,74 | -5,90% | 3,00 |
| 19.01.2026 | 200,16 | 200,16 | 197,04 | 198,46 | -1,34% | - |
| 16.01.2026 | 192,62 | 201,15 | 190,82 | 201,15 | 4,50% | - |
| 15.01.2026 | 186,58 | 195,57 | 185,99 | 192,49 | 2,40% | - |
| 14.01.2026 | 191,28 | 197,07 | 185,70 | 187,98 | -0,54% | - |
| 13.01.2026 | 187,06 | 189,43 | 185,32 | 189,00 | 0,44% | - |
| 12.01.2026 | 185,49 | 189,19 | 182,02 | 188,17 | 0,26% | - |
| 09.01.2026 | 184,37 | 190,61 | 176,09 | 187,69 | 2,76% | - |
| 08.01.2026 | 177,10 | 190,40 | 175,47 | 182,65 | 3,39% | - |
| 07.01.2026 | 181,88 | 185,43 | 173,71 | 176,66 | -2,07% | 43,00 |
| 06.01.2026 | 168,37 | 182,76 | 167,82 | 180,39 | 6,22% | 52,00 |
| 05.01.2026 | 165,19 | 175,36 | 161,92 | 169,82 | 3,05% | - |
| 02.01.2026 | 158,41 | 168,79 | 153,66 | 164,79 | 5,07% | - |
| 30.12.2025 | 158,41 | 158,41 | 156,67 | 156,84 | -0,41% | - |
| 29.12.2025 | 157,63 | 160,78 | 155,43 | 157,49 | 1,78% | - |
| 23.12.2025 | 152,33 | 155,26 | 147,77 | 154,74 | 1,45% | - |
| 22.12.2025 | 146,19 | 152,53 | 145,04 | 152,53 | 4,27% | - |
| 19.12.2025 | 146,99 | 148,51 | 143,51 | 146,28 | -0,62% | 13,00 |
| 18.12.2025 | 145,13 | 154,22 | 144,99 | 147,19 | 1,26% | - |
| 17.12.2025 | 142,79 | 146,14 | 140,15 | 145,36 | 0,62% | - |
| 16.12.2025 | 138,86 | 149,15 | 136,85 | 144,46 | 3,27% | - |
| 15.12.2025 | 138,44 | 141,51 | 136,16 | 139,88 | -0,24% | - |
| 12.12.2025 | 131,81 | 147,69 | 131,81 | 140,22 | 7,04% | - |
| 11.12.2025 | 134,44 | 138,02 | 129,30 | 131,00 | -1,98% | - |
| 10.12.2025 | 135,93 | 137,73 | 130,99 | 133,65 | -2,26% | - |
| 09.12.2025 | 134,14 | 138,18 | 133,02 | 136,74 | 2,06% | - |
| 08.12.2025 | 138,15 | 140,65 | 132,76 | 133,98 | -3,26% | - |
| 05.12.2025 | 137,93 | 142,93 | 136,52 | 138,49 | 1,03% | - |
| 04.12.2025 | 139,16 | 141,29 | 135,79 | 137,08 | -1,66% | - |
| 03.12.2025 | 135,08 | 141,12 | 133,10 | 139,40 | 2,84% | - |
| 02.12.2025 | 138,44 | 140,82 | 134,89 | 135,55 | -2,14% | - |
| 01.12.2025 | 135,25 | 140,78 | 132,19 | 138,51 | 1,97% | - |
| 28.11.2025 | 137,95 | 139,74 | 134,61 | 135,83 | -1,29% | - |
| 27.11.2025 | 137,63 | 137,90 | 137,45 | 137,61 | -1,42% | - |
| 26.11.2025 | 138,15 | 141,80 | 137,17 | 139,59 | 1,51% | - |
| 25.11.2025 | 130,17 | 140,01 | 128,12 | 137,51 | 6,04% | - |
| 24.11.2025 | 133,29 | 135,28 | 129,15 | 129,68 | -2,08% | - |
| 21.11.2025 | 121,30 | 134,31 | 120,01 | 132,44 | 6,88% | 45,00 |
| 20.11.2025 | 128,20 | 131,07 | 123,24 | 123,92 | -3,17% | - |
| 19.11.2025 | 122,24 | 130,68 | 120,94 | 127,98 | 4,36% | 45,00 |
| 18.11.2025 | 123,38 | 125,21 | 119,64 | 122,63 | -0,45% | 8,00 |
| 17.11.2025 | 130,63 | 132,19 | 122,20 | 123,18 | -3,36% | 2,00 |
| 14.11.2025 | 135,94 | 136,06 | 127,46 | 127,46 | -6,67% | - |
| 13.11.2025 | 138,92 | 141,43 | 135,46 | 136,57 | -1,80% | - |
| 12.11.2025 | 140,05 | 143,51 | 137,77 | 139,08 | -2,09% | 3,00 |
| 11.11.2025 | 136,53 | 144,55 | 135,67 | 142,05 | 3,78% | - |
| 10.11.2025 | 140,91 | 144,86 | 134,96 | 136,88 | -2,47% | - |
| 07.11.2025 | 137,70 | 141,44 | 134,38 | 140,34 | 1,85% | 30,00 |
| 06.11.2025 | 144,62 | 145,32 | 136,37 | 137,79 | -5,07% | - |
| 05.11.2025 | 142,59 | 150,73 | 140,46 | 145,15 | 1,39% | - |
| 04.11.2025 | 147,66 | 147,66 | 142,20 | 143,16 | -2,89% | - |
| 03.11.2025 | 150,08 | 150,55 | 145,61 | 147,42 | -1,40% | 6,00 |
| 31.10.2025 | 151,58 | 154,19 | 148,61 | 149,51 | -1,52% | 7,00 |
| 30.10.2025 | 158,88 | 160,90 | 151,47 | 151,82 | -4,58% | 40,00 |
| 29.10.2025 | 167,69 | 167,69 | 159,08 | 159,11 | -4,97% | - |
| 28.10.2025 | 161,67 | 173,48 | 161,24 | 167,44 | 3,49% | 44,00 |
| 27.10.2025 | 155,86 | 164,14 | 155,86 | 161,80 | 3,86% | 2,00 |
| 24.10.2025 | 155,27 | 160,06 | 154,96 | 155,79 | 0,24% | - |
| 23.10.2025 | 154,02 | 156,69 | 151,43 | 155,42 | 1,55% | - |
| 22.10.2025 | 158,92 | 160,35 | 153,00 | 153,05 | -4,07% | 40,00 |
| 21.10.2025 | 153,02 | 160,61 | 152,58 | 159,54 | 3,31% | - |
| 20.10.2025 | 149,48 | 154,45 | 149,48 | 154,43 | 3,13% | - |
| 17.10.2025 | 148,99 | 151,42 | 146,71 | 149,75 | 0,29% | - |
| 16.10.2025 | 151,55 | 153,98 | 147,80 | 149,32 | -1,69% | - |
| 15.10.2025 | 157,56 | 161,37 | 151,72 | 151,89 | -4,13% | - |
| 14.10.2025 | 156,95 | 160,39 | 151,52 | 158,44 | 0,85% | - |
| 13.10.2025 | 149,20 | 158,14 | 147,96 | 157,10 | 6,17% | 342,00 |
| 10.10.2025 | 160,45 | 161,35 | 147,47 | 147,97 | -8,58% | - |
| 09.10.2025 | 171,25 | 171,91 | 161,24 | 161,86 | -5,78% | 2,00 |
| 08.10.2025 | 169,70 | 172,31 | 166,96 | 171,79 | 1,17% | - |
| 07.10.2025 | 170,75 | 173,27 | 167,45 | 169,81 | -0,56% | - |
| 06.10.2025 | 178,84 | 180,57 | 170,68 | 170,77 | -3,09% | - |
| 03.10.2025 | 173,95 | 180,81 | 173,60 | 176,21 | 0,61% | - |
| 02.10.2025 | 171,56 | 175,15 | 167,76 | 175,14 | 2,41% | - |
| 01.10.2025 | 172,58 | 173,73 | 166,75 | 171,02 | -1,01% | 1,00 |