133,290€
7,56%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2025 | 168,86 | 176,07 | 167,37 | 172,77 | 2,21% | - |
| 29.09.2025 | 173,13 | 174,78 | 163,51 | 169,03 | -2,11% | 2,00 |
| 26.09.2025 | 182,25 | 183,21 | 170,80 | 172,67 | -5,14% | - |
| 25.09.2025 | 182,17 | 185,49 | 176,48 | 182,02 | -0,62% | 1,00 |
| 24.09.2025 | 185,22 | 188,49 | 183,16 | 183,16 | -1,09% | 4,00 |
| 23.09.2025 | 184,52 | 190,32 | 182,99 | 185,18 | -0,81% | - |
| 22.09.2025 | 191,25 | 192,29 | 185,18 | 186,70 | -3,58% | - |
| 19.09.2025 | 198,40 | 201,20 | 192,08 | 193,63 | -2,57% | - |
| 18.09.2025 | 195,13 | 201,16 | 192,05 | 198,74 | 1,92% | - |
| 17.09.2025 | 194,17 | 208,40 | 193,72 | 195,00 | 0,25% | 1,00 |
| 16.09.2025 | 190,47 | 195,04 | 185,05 | 194,52 | 2,58% | - |
| 15.09.2025 | 186,12 | 192,33 | 183,29 | 189,63 | 2,67% | - |
| 12.09.2025 | 187,74 | 198,08 | 171,60 | 184,70 | -4,89% | - |
| 11.09.2025 | 195,79 | 198,54 | 192,97 | 194,19 | -0,13% | 18,00 |
| 10.09.2025 | 199,12 | 203,73 | 194,13 | 194,44 | -2,13% | - |
| 09.09.2025 | 204,83 | 206,13 | 195,14 | 198,68 | -1,87% | - |
| 08.09.2025 | 214,30 | 216,55 | 202,27 | 202,48 | -5,40% | - |
| 05.09.2025 | 201,00 | 218,52 | 201,00 | 214,02 | 5,99% | 82,00 |
| 04.09.2025 | 188,32 | 202,40 | 188,32 | 201,93 | 6,39% | - |
| 03.09.2025 | 190,06 | 192,39 | 186,45 | 189,80 | -0,44% | 1,00 |
| 02.09.2025 | 193,66 | 194,28 | 186,50 | 190,64 | -1,56% | - |
| 01.09.2025 | 193,14 | 193,89 | 192,86 | 193,66 | 0,49% | - |
| 29.08.2025 | 196,39 | 198,12 | 192,16 | 192,72 | -1,80% | - |
| 28.08.2025 | 196,13 | 200,25 | 193,91 | 196,26 | -0,02% | - |
| 27.08.2025 | 189,96 | 199,20 | 189,96 | 196,29 | 3,34% | - |
| 26.08.2025 | 199,66 | 200,85 | 187,54 | 189,95 | -4,39% | - |
| 25.08.2025 | 194,94 | 200,68 | 187,81 | 198,67 | -4,22% | - |
| 22.08.2025 | 188,56 | 209,05 | 188,29 | 207,43 | 10,07% | 29,00 |
| 21.08.2025 | 186,52 | 188,80 | 181,19 | 188,45 | 1,26% | - |
| 20.08.2025 | 198,82 | 198,98 | 183,40 | 186,10 | -6,57% | - |
| 19.08.2025 | 197,27 | 206,33 | 195,73 | 199,19 | 1,28% | - |
| 18.08.2025 | 199,75 | 202,15 | 196,06 | 196,68 | -1,64% | 20,00 |
| 15.08.2025 | 201,88 | 204,55 | 199,60 | 199,96 | -1,04% | 8,00 |
| 14.08.2025 | 210,05 | 211,68 | 196,61 | 202,05 | -3,85% | - |
| 13.08.2025 | 202,98 | 212,18 | 199,91 | 210,15 | 3,45% | - |
| 12.08.2025 | 184,61 | 203,88 | 184,52 | 203,15 | 9,66% | 3,00 |
| 11.08.2025 | 185,09 | 189,00 | 184,19 | 185,26 | 0,39% | - |
| 08.08.2025 | 182,84 | 186,50 | 181,53 | 184,54 | 0,84% | - |
| 07.08.2025 | 183,52 | 197,09 | 179,14 | 183,00 | 0,14% | - |
| 06.08.2025 | 188,44 | 189,70 | 182,58 | 182,74 | -3,07% | 5,00 |
| 05.08.2025 | 188,84 | 190,64 | 183,95 | 188,53 | 0,51% | - |
| 04.08.2025 | 174,18 | 190,76 | 173,93 | 187,57 | 8,04% | - |
| 01.08.2025 | 180,09 | 180,90 | 166,05 | 173,61 | -3,50% | 15,00 |
| 31.07.2025 | 181,79 | 183,13 | 177,70 | 179,90 | -1,14% | - |
| 30.07.2025 | 183,44 | 188,50 | 179,66 | 181,98 | -0,81% | - |
| 29.07.2025 | 188,48 | 192,31 | 182,10 | 183,46 | -2,63% | - |
| 28.07.2025 | 182,41 | 191,55 | 182,41 | 188,41 | 3,35% | - |
| 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% | - |