160,190€
4,26%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 153,22 | 163,51 | 152,77 | 160,19 | 4,26% | - |
| 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% | - |
| 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% | - |