Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 117,25 | 117,26 | 117,04 | 117,07 | -0,52% | - |
| 25.02.2021 | 119,97 | 120,52 | 0,00 | 117,68 | -1,86% | - |
| 24.02.2021 | 120,04 | 120,16 | 119,91 | 119,91 | 2,40% | - |
| 23.02.2021 | 116,81 | 118,04 | 115,79 | 117,10 | -0,36% | - |
| 22.02.2021 | 114,08 | 118,13 | 113,59 | 117,52 | 3,54% | - |
| 19.02.2021 | 112,79 | 113,94 | 112,10 | 113,51 | 2,26% | - |
| 18.02.2021 | 109,14 | 111,38 | 108,58 | 111,00 | -0,37% | - |
| 17.02.2021 | 110,63 | 111,70 | 109,75 | 111,41 | -0,28% | - |
| 16.02.2021 | 111,75 | 112,36 | 110,04 | 111,72 | 0,92% | - |
| 12.02.2021 | 111,07 | 112,22 | 110,16 | 110,70 | -2,42% | - |
| 11.02.2021 | 114,92 | 115,78 | 112,87 | 113,45 | 1,14% | - |
| 10.02.2021 | 111,01 | 113,30 | 109,89 | 112,17 | 1,67% | - |
| 09.02.2021 | 109,25 | 111,07 | 109,04 | 110,33 | 0,10% | - |
| 08.02.2021 | 111,17 | 111,17 | 0,00 | 110,22 | 1,66% | - |
| 05.02.2021 | 106,26 | 108,68 | 106,19 | 108,41 | 0,25% | - |
| 04.02.2021 | 105,03 | 109,18 | 103,57 | 108,14 | 2,96% | - |
| 03.02.2021 | 105,57 | 106,60 | 104,73 | 105,03 | 1,39% | - |
| 02.02.2021 | 104,19 | 105,03 | 103,35 | 103,59 | 0,90% | - |
| 01.02.2021 | 101,61 | 102,80 | 100,57 | 102,67 | 1,01% | - |
| 29.01.2021 | 102,89 | 103,44 | 100,08 | 101,64 | -1,75% | - |
| 28.01.2021 | 103,49 | 105,32 | 102,18 | 103,46 | 2,60% | - |
| 27.01.2021 | 105,32 | 105,75 | 100,20 | 100,83 | -5,80% | - |
| 26.01.2021 | 109,56 | 109,61 | 106,19 | 107,04 | -2,20% | - |
| 25.01.2021 | 108,52 | 110,17 | 105,68 | 109,45 | 0,65% | - |
| 22.01.2021 | 109,72 | 110,20 | 107,57 | 108,74 | 0,79% | - |
| 21.01.2021 | 107,81 | 107,91 | 107,81 | 107,89 | 1,25% | - |
| 20.01.2021 | 107,77 | 108,12 | 106,29 | 106,56 | -0,48% | - |
| 19.01.2021 | 107,62 | 108,14 | 106,18 | 107,07 | -2,82% | - |
| 15.01.2021 | 110,63 | 111,26 | 109,87 | 110,17 | -0,85% | - |
| 14.01.2021 | 113,95 | 114,88 | 110,79 | 111,12 | -1,61% | - |
| 13.01.2021 | 114,68 | 114,68 | 111,63 | 112,94 | -1,76% | - |
| 12.01.2021 | 112,60 | 118,47 | 112,44 | 114,96 | 4,12% | - |
| 11.01.2021 | 110,55 | 110,75 | 109,51 | 110,41 | 0,51% | - |
| 08.01.2021 | 110,63 | 112,04 | 107,87 | 109,85 | -2,27% | - |
| 07.01.2021 | 111,45 | 113,29 | 111,17 | 112,41 | 2,43% | - |
| 06.01.2021 | 106,66 | 110,76 | 106,46 | 109,74 | 5,60% | - |
| 05.01.2021 | 103,09 | 105,14 | 102,26 | 103,92 | 2,60% | - |
| 04.01.2021 | 101,69 | 101,84 | 99,39 | 101,29 | -2,37% | - |
| 31.12.2020 | 104,44 | 104,63 | 103,40 | 103,74 | -0,20% | - |
| 30.12.2020 | 104,40 | 104,43 | 102,98 | 103,95 | 2,29% | - |
| 29.12.2020 | 101,55 | 101,62 | 101,55 | 101,62 | -1,74% | - |
| 28.12.2020 | 103,47 | 103,47 | 103,41 | 103,42 | 1,45% | - |
| 24.12.2020 | 101,23 | 102,06 | 100,66 | 101,94 | -0,09% | - |
| 23.12.2020 | 100,71 | 102,43 | 100,71 | 102,04 | 3,11% | - |
| 22.12.2020 | 99,43 | 100,21 | 98,62 | 98,96 | -2,31% | - |
| 21.12.2020 | 99,34 | 101,96 | 99,15 | 101,31 | -0,15% | - |
| 18.12.2020 | 101,34 | 101,69 | 99,05 | 101,46 | 2,09% | - |
| 17.12.2020 | 101,01 | 101,02 | 96,97 | 99,38 | -0,46% | - |
| 16.12.2020 | 101,21 | 101,41 | 61,01 | 99,83 | 1,60% | - |
| 15.12.2020 | 100,70 | 100,70 | 97,43 | 98,26 | -0,96% | - |
| 14.12.2020 | 101,87 | 102,52 | 0,00 | 99,21 | -5,14% | - |
| 11.12.2020 | 0,00 | 112,38 | 0,00 | 104,59 | 2,28% | - |
| 10.12.2020 | 103,98 | 109,60 | 102,25 | 102,25 | 0,79% | - |
| 09.12.2020 | 101,01 | 101,45 | 68,21 | 101,45 | 2,36% | - |
| 08.12.2020 | 95,53 | 99,11 | 0,00 | 99,11 | 3,58% | - |
| 07.12.2020 | 94,32 | 96,00 | 94,32 | 95,69 | 1,26% | - |
| 04.12.2020 | 0,00 | 97,33 | 0,00 | 94,50 | -5,64% | - |
| 03.12.2020 | 96,55 | 100,15 | 96,53 | 100,15 | 14,43% | - |
| 02.12.2020 | 88,37 | 88,91 | 87,52 | 87,52 | -0,26% | - |
| 01.12.2020 | 88,63 | 89,66 | 82,04 | 87,74 | -3,87% | - |
| 30.11.2020 | 85,92 | 91,28 | 85,29 | 91,28 | 3,53% | - |
| 27.11.2020 | 87,46 | 88,49 | 86,49 | 88,16 | 0,09% | - |
| 25.11.2020 | 87,01 | 88,57 | 86,85 | 88,08 | -1,14% | - |
| 24.11.2020 | 87,69 | 89,95 | 87,40 | 89,10 | 6,76% | - |
| 23.11.2020 | 80,04 | 83,59 | 79,86 | 83,46 | 6,59% | - |
| 20.11.2020 | 78,86 | 79,13 | 78,02 | 78,30 | -2,85% | - |
| 19.11.2020 | 81,00 | 82,31 | 80,31 | 80,60 | -1,83% | - |
| 18.11.2020 | 84,75 | 85,19 | 81,99 | 82,10 | -2,41% | - |
| 17.11.2020 | 84,08 | 84,13 | 84,08 | 84,13 | 6,15% | - |
| 16.11.2020 | 78,52 | 79,32 | 77,49 | 79,25 | 2,09% | - |
| 13.11.2020 | 75,47 | 77,83 | 74,64 | 77,63 | 4,69% | - |
| 12.11.2020 | 74,15 | 74,15 | 74,15 | 74,15 | -2,73% | - |
| 11.11.2020 | 77,88 | 78,20 | 0,00 | 76,24 | -6,30% | - |
| 10.11.2020 | 81,18 | 82,39 | 80,52 | 81,37 | -0,19% | - |
| 09.11.2020 | 0,00 | 83,02 | 0,00 | 81,52 | 19,27% | - |
| 06.11.2020 | 75,08 | 75,08 | 67,36 | 68,35 | -2,19% | - |
| 05.11.2020 | 68,77 | 70,23 | 68,42 | 69,88 | 1,81% | - |
| 04.11.2020 | 69,50 | 71,44 | 0,00 | 68,64 | -1,02% | - |
| 03.11.2020 | 68,70 | 70,29 | 68,53 | 69,35 | 2,57% | - |
| 02.11.2020 | 0,00 | 69,37 | 0,00 | 67,61 | 1,82% | - |
| 30.10.2020 | 68,69 | 68,84 | 0,00 | 66,40 | -6,25% | - |
| 29.10.2020 | 68,85 | 72,73 | 67,58 | 70,83 | -5,00% | - |
| 28.10.2020 | 73,65 | 75,07 | 72,77 | 74,56 | 0,10% | - |
| 27.10.2020 | 76,46 | 77,39 | 74,10 | 74,48 | -2,86% | - |
| 26.10.2020 | 76,78 | 77,01 | 75,07 | 76,68 | -0,98% | - |
| 23.10.2020 | 77,33 | 78,05 | 76,68 | 77,43 | 0,43% | - |
| 22.10.2020 | 75,58 | 77,45 | 0,00 | 77,10 | 2,80% | - |
| 21.10.2020 | 73,67 | 75,27 | 73,55 | 75,00 | 2,02% | - |
| 20.10.2020 | 75,81 | 76,11 | 73,35 | 73,52 | -1,10% | - |
| 19.10.2020 | 74,86 | 76,00 | 74,13 | 74,34 | -0,68% | - |
| 16.10.2020 | 75,56 | 76,13 | 74,65 | 74,85 | -1,20% | - |
| 15.10.2020 | 71,58 | 75,76 | 71,33 | 75,76 | 3,80% | - |
| 14.10.2020 | 73,50 | 73,92 | 72,08 | 72,99 | 0,95% | - |
| 13.10.2020 | 72,40 | 72,92 | 71,30 | 72,30 | -1,89% | - |
| 12.10.2020 | 74,24 | 75,11 | 73,33 | 73,69 | -0,14% | - |
| 09.10.2020 | 72,55 | 74,35 | 71,45 | 73,79 | -0,57% | - |
| 08.10.2020 | 73,51 | 74,36 | 72,52 | 74,22 | 3,30% | - |
| 07.10.2020 | 70,61 | 72,13 | 70,55 | 71,85 | 3,46% | - |
| 06.10.2020 | 71,72 | 72,25 | 69,08 | 69,44 | -3,19% | - |
| 05.10.2020 | 71,46 | 72,55 | 0,00 | 71,73 | 2,29% | - |