433,750€
3,46%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 310,38 | 319,27 | 281,52 | 300,50 | -1,08% | - |
| 05.11.2024 | 302,58 | 305,38 | 294,20 | 303,77 | 0,13% | - |
| 04.11.2024 | 296,73 | 303,85 | 293,65 | 303,38 | 1,72% | - |
| 01.11.2024 | 291,77 | 298,45 | 288,88 | 298,25 | 2,21% | - |
| 31.10.2024 | 296,23 | 296,38 | 289,25 | 291,80 | -1,33% | - |
| 30.10.2024 | 289,40 | 303,20 | 286,27 | 295,73 | 2,19% | - |
| 29.10.2024 | 299,95 | 300,10 | 288,10 | 289,40 | -3,45% | - |
| 28.10.2024 | 303,95 | 307,45 | 299,50 | 299,75 | -1,39% | - |
| 25.10.2024 | 302,27 | 306,15 | 300,40 | 303,98 | 0,55% | - |
| 24.10.2024 | 304,75 | 306,13 | 298,00 | 302,30 | -0,82% | - |
| 23.10.2024 | 311,80 | 312,92 | 301,45 | 304,80 | -2,25% | - |
| 22.10.2024 | 319,98 | 320,27 | 307,65 | 311,83 | -3,33% | - |
| 21.10.2024 | 325,98 | 337,65 | 319,45 | 322,55 | -1,07% | - |
| 18.10.2024 | 321,40 | 330,02 | 320,02 | 326,02 | 1,60% | - |
| 17.10.2024 | 324,50 | 326,80 | 319,30 | 320,88 | -1,12% | - |
| 16.10.2024 | 307,30 | 327,35 | 306,55 | 324,52 | 5,57% | - |
| 15.10.2024 | 303,58 | 310,17 | 300,83 | 307,40 | 1,26% | - |
| 14.10.2024 | 302,20 | 303,67 | 297,33 | 303,58 | 0,02% | - |
| 11.10.2024 | 290,92 | 305,02 | 289,17 | 303,50 | 4,27% | - |
| 10.10.2024 | 288,70 | 294,45 | 282,08 | 291,08 | 1,03% | - |
| 09.10.2024 | 293,30 | 294,95 | 283,02 | 288,10 | -1,91% | 5,00 |
| 08.10.2024 | 298,13 | 298,67 | 291,85 | 293,70 | -1,48% | 44,00 |
| 07.10.2024 | 303,27 | 303,33 | 292,25 | 298,10 | -1,78% | 5,00 |
| 04.10.2024 | 302,88 | 313,10 | 302,83 | 303,50 | 0,27% | - |
| 03.10.2024 | 302,80 | 303,65 | 298,50 | 302,67 | -0,39% | - |
| 02.10.2024 | 301,52 | 307,08 | 298,55 | 303,85 | 0,75% | - |
| 01.10.2024 | 300,35 | 303,05 | 292,90 | 301,58 | 0,43% | - |
| 30.09.2024 | 303,95 | 304,40 | 298,65 | 300,27 | -1,23% | - |
| 27.09.2024 | 303,95 | 309,60 | 302,38 | 304,00 | 0,08% | - |
| 26.09.2024 | 301,98 | 310,00 | 300,95 | 303,75 | 0,60% | - |
| 25.09.2024 | 308,23 | 309,95 | 299,67 | 301,95 | -2,05% | - |
| 24.09.2024 | 311,00 | 314,60 | 307,65 | 308,27 | -0,78% | - |
| 23.09.2024 | 308,13 | 314,15 | 307,13 | 310,70 | 0,71% | - |
| 20.09.2024 | 311,75 | 312,92 | 304,70 | 308,50 | -1,22% | - |
| 19.09.2024 | 300,95 | 313,30 | 300,95 | 312,33 | 3,33% | - |
| 18.09.2024 | 297,95 | 309,80 | 292,60 | 302,25 | 1,49% | - |
| 17.09.2024 | 296,67 | 303,52 | 294,50 | 297,80 | 0,39% | - |
| 16.09.2024 | 291,02 | 307,73 | 288,02 | 296,65 | 1,99% | 46,00 |
| 13.09.2024 | 274,95 | 292,08 | 272,45 | 290,85 | 5,00% | 21,00 |
| 12.09.2024 | 224,35 | 279,33 | 219,70 | 277,00 | 23,14% | - |
| 11.09.2024 | 220,77 | 225,70 | 217,98 | 224,95 | 1,89% | - |
| 10.09.2024 | 219,70 | 221,98 | 215,55 | 220,77 | 0,50% | - |
| 09.09.2024 | 223,65 | 227,33 | 218,75 | 219,68 | -2,02% | - |
| 06.09.2024 | 224,85 | 237,73 | 223,00 | 224,20 | -0,09% | - |
| 05.09.2024 | 219,08 | 231,73 | 218,73 | 224,40 | 1,39% | - |
| 04.09.2024 | 227,93 | 229,45 | 217,05 | 221,33 | -2,75% | - |
| 03.09.2024 | 229,58 | 229,58 | 221,40 | 227,58 | -0,87% | - |
| 02.09.2024 | 229,35 | 229,63 | 228,68 | 229,58 | 0,29% | - |
| 30.08.2024 | 231,40 | 234,38 | 227,10 | 228,90 | -1,07% | - |
| 29.08.2024 | 237,68 | 243,93 | 230,38 | 231,38 | -3,68% | - |
| 28.08.2024 | 245,23 | 246,60 | 237,10 | 240,23 | -2,14% | - |
| 27.08.2024 | 250,33 | 251,33 | 238,73 | 245,48 | -1,94% | - |
| 26.08.2024 | 253,27 | 255,85 | 248,48 | 250,33 | -1,16% | - |