264,050€
-2,47%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 273,02 | 274,88 | 263,73 | 265,45 | -2,70% | - |
| 20.02.2025 | 274,02 | 274,33 | 269,88 | 272,83 | -0,69% | - |
| 19.02.2025 | 274,48 | 277,08 | 270,42 | 274,73 | 0,05% | - |
| 18.02.2025 | 274,75 | 275,33 | 270,25 | 274,60 | 0,23% | 108,00 |
| 17.02.2025 | 269,73 | 280,40 | 269,45 | 273,98 | 1,66% | 16,00 |
| 14.02.2025 | 266,67 | 270,80 | 264,45 | 269,50 | 1,17% | - |
| 13.02.2025 | 262,15 | 266,40 | 260,65 | 266,38 | 1,41% | - |
| 12.02.2025 | 262,70 | 265,65 | 259,45 | 262,67 | -0,04% | - |
| 11.02.2025 | 259,98 | 263,55 | 257,27 | 262,77 | 0,82% | - |
| 10.02.2025 | 261,23 | 262,55 | 254,90 | 260,63 | 0,10% | - |
| 07.02.2025 | 263,10 | 269,17 | 257,90 | 260,38 | -1,00% | 70,00 |
| 06.02.2025 | 239,93 | 279,40 | 239,70 | 263,00 | 9,90% | - |
| 05.02.2025 | 236,85 | 240,35 | 234,68 | 239,30 | 0,60% | - |
| 04.02.2025 | 238,48 | 245,75 | 237,05 | 237,88 | -0,54% | - |
| 03.02.2025 | 241,02 | 241,50 | 229,52 | 239,18 | -0,69% | 48,00 |
| 31.01.2025 | 248,70 | 250,83 | 240,52 | 240,83 | -2,97% | 10,00 |
| 30.01.2025 | 247,02 | 248,65 | 243,75 | 248,20 | 0,64% | - |
| 29.01.2025 | 246,58 | 251,18 | 245,40 | 246,63 | -0,10% | - |
| 28.01.2025 | 236,50 | 247,20 | 236,45 | 246,88 | 4,50% | - |
| 27.01.2025 | 243,63 | 243,63 | 233,95 | 236,25 | -3,12% | - |
| 24.01.2025 | 245,18 | 247,23 | 242,73 | 243,85 | -0,92% | - |
| 23.01.2025 | 240,48 | 246,38 | 238,88 | 246,13 | 2,33% | 28,00 |
| 22.01.2025 | 238,05 | 241,02 | 235,33 | 240,52 | 1,10% | - |
| 21.01.2025 | 232,43 | 238,18 | 232,13 | 237,90 | 2,68% | - |
| 20.01.2025 | 233,38 | 233,58 | 231,45 | 231,70 | -0,96% | 300,00 |
| 17.01.2025 | 231,30 | 235,77 | 230,05 | 233,95 | 1,45% | - |
| 16.01.2025 | 230,35 | 237,35 | 229,38 | 230,60 | 0,27% | - |
| 15.01.2025 | 230,90 | 235,68 | 225,95 | 229,98 | -0,20% | 18,00 |
| 14.01.2025 | 231,05 | 234,60 | 228,75 | 230,43 | -0,38% | - |
| 13.01.2025 | 232,35 | 233,43 | 223,65 | 231,30 | -0,17% | - |
| 10.01.2025 | 235,93 | 236,43 | 230,80 | 231,70 | -1,67% | - |
| 09.01.2025 | 235,60 | 236,08 | 235,38 | 235,63 | 0,04% | - |
| 08.01.2025 | 234,65 | 236,75 | 232,60 | 235,52 | 0,47% | - |
| 07.01.2025 | 233,48 | 236,23 | 231,55 | 234,43 | 0,24% | - |
| 06.01.2025 | 227,35 | 234,45 | 225,55 | 233,88 | 2,77% | - |
| 03.01.2025 | 225,70 | 229,00 | 223,20 | 227,58 | 0,83% | - |
| 02.01.2025 | 223,25 | 227,63 | 223,00 | 225,70 | 3,59% | - |
| 30.12.2024 | 219,50 | 220,08 | 217,77 | 217,88 | -1,09% | - |
| 27.12.2024 | 222,45 | 223,08 | 219,43 | 220,27 | -0,62% | - |
| 23.12.2024 | 221,33 | 222,20 | 218,55 | 221,65 | 0,28% | - |
| 20.12.2024 | 214,73 | 223,60 | 211,18 | 221,02 | 2,98% | 2,00 |
| 19.12.2024 | 213,27 | 219,63 | 212,93 | 214,63 | 0,49% | - |
| 18.12.2024 | 217,25 | 220,10 | 213,38 | 213,58 | -1,83% | - |
| 17.12.2024 | 220,80 | 220,83 | 215,60 | 217,55 | -1,32% | 22,00 |
| 16.12.2024 | 216,52 | 222,15 | 215,55 | 220,45 | 1,70% | - |
| 13.12.2024 | 216,05 | 217,70 | 214,27 | 216,77 | 0,37% | - |
| 12.12.2024 | 215,93 | 217,88 | 214,73 | 215,98 | -0,31% | - |
| 11.12.2024 | 216,10 | 218,90 | 214,33 | 216,65 | 0,31% | - |
| 10.12.2024 | 219,50 | 219,50 | 214,75 | 215,98 | -0,09% | - |
| 09.12.2024 | 218,58 | 222,63 | 215,85 | 216,18 | -0,94% | - |
| 06.12.2024 | 220,43 | 224,00 | 217,63 | 218,23 | -1,03% | - |
| 05.12.2024 | 221,45 | 223,80 | 218,40 | 220,50 | -0,47% | - |
| 04.12.2024 | 221,02 | 222,83 | 220,15 | 221,55 | 0,50% | - |
| 03.12.2024 | 222,35 | 224,00 | 219,98 | 220,45 | -0,74% | 55,00 |
| 02.12.2024 | 219,43 | 224,05 | 219,33 | 222,10 | 5,51% | 9,00 |
| 29.11.2024 | 210,50 | 210,50 | 210,50 | 210,50 | -0,21% | - |
| 28.11.2024 | 209,75 | 210,95 | 209,75 | 210,95 | 0,29% | - |
| 27.11.2024 | 211,55 | 211,55 | 210,35 | 210,35 | -0,78% | - |
| 26.11.2024 | 208,45 | 212,00 | 208,45 | 212,00 | 4,85% | - |
| 25.11.2024 | 202,20 | 202,20 | 202,20 | 202,20 | -0,76% | - |
| 22.11.2024 | 196,48 | 203,75 | 196,48 | 203,75 | 3,80% | - |
| 21.11.2024 | 190,26 | 196,30 | 190,26 | 196,30 | 2,29% | 10,00 |
| 20.11.2024 | 193,14 | 193,14 | 190,98 | 191,90 | -1,50% | - |
| 19.11.2024 | 194,82 | 194,82 | 194,82 | 194,82 | -0,74% | - |
| 18.11.2024 | 196,28 | 196,28 | 196,28 | 196,28 | -0,66% | - |
| 15.11.2024 | 197,58 | 197,58 | 197,58 | 197,58 | -1,55% | - |
| 14.11.2024 | 198,04 | 200,70 | 198,04 | 200,70 | 0,99% | 6,00 |
| 13.11.2024 | 195,40 | 198,94 | 195,40 | 198,74 | 0,36% | - |
| 12.11.2024 | 198,02 | 198,02 | 198,02 | 198,02 | -1,16% | - |
| 11.11.2024 | 206,40 | 208,15 | 200,35 | 200,35 | -3,00% | 2,00 |
| 08.11.2024 | 204,20 | 206,70 | 201,85 | 206,55 | 2,00% | - |
| 07.11.2024 | 192,46 | 203,85 | 192,46 | 202,50 | 5,04% | 6,00 |
| 06.11.2024 | 192,02 | 192,78 | 189,88 | 192,78 | 3,92% | - |
| 05.11.2024 | 182,58 | 185,50 | 182,06 | 185,50 | 1,00% | - |
| 04.11.2024 | 180,10 | 183,82 | 180,10 | 183,66 | 0,90% | 100,00 |
| 01.11.2024 | 181,58 | 182,02 | 179,94 | 182,02 | -0,09% | 5,00 |
| 31.10.2024 | 184,50 | 184,54 | 182,18 | 182,18 | -1,52% | 1,00 |
| 30.10.2024 | 187,50 | 188,20 | 185,00 | 185,00 | -0,92% | - |
| 29.10.2024 | 188,14 | 189,08 | 185,46 | 186,72 | -0,26% | 1,00 |
| 28.10.2024 | 183,32 | 187,20 | 183,32 | 187,20 | 2,69% | - |
| 25.10.2024 | 181,46 | 185,38 | 181,46 | 182,30 | -0,07% | 43,00 |
| 24.10.2024 | 180,50 | 183,08 | 180,50 | 182,42 | 0,39% | 20,00 |
| 23.10.2024 | 182,44 | 182,44 | 181,72 | 181,72 | -1,24% | - |
| 22.10.2024 | 185,60 | 185,60 | 184,00 | 184,00 | -2,66% | - |
| 18.10.2024 | 185,70 | 189,02 | 185,70 | 189,02 | 1,00% | - |
| 17.10.2024 | 184,66 | 188,16 | 184,66 | 187,14 | 0,88% | - |
| 16.10.2024 | 183,42 | 187,00 | 183,28 | 185,50 | -0,94% | - |
| 15.10.2024 | 188,00 | 188,00 | 186,96 | 187,26 | 1,56% | 27,00 |
| 14.10.2024 | 184,38 | 184,38 | 184,38 | 184,38 | -0,11% | - |
| 11.10.2024 | 180,66 | 184,58 | 180,62 | 184,58 | 2,08% | - |
| 10.10.2024 | 177,46 | 181,38 | 177,46 | 180,82 | 1,35% | - |
| 09.10.2024 | 175,80 | 178,80 | 175,80 | 178,42 | 0,52% | - |
| 08.10.2024 | 176,70 | 177,50 | 174,32 | 177,50 | 0,74% | - |
| 07.10.2024 | 177,40 | 177,40 | 176,20 | 176,20 | -0,44% | - |
| 04.10.2024 | 173,30 | 177,08 | 173,30 | 176,98 | 1,79% | - |
| 03.10.2024 | 173,52 | 173,96 | 173,52 | 173,86 | 0,84% | - |
| 02.10.2024 | 171,72 | 172,42 | 170,96 | 172,42 | -0,51% | - |
| 01.10.2024 | 174,58 | 174,58 | 171,58 | 173,30 | -0,97% | - |
| 27.09.2024 | 175,18 | 175,18 | 175,00 | 175,00 | 3,45% | - |
| 26.09.2024 | 169,16 | 169,16 | 169,16 | 169,16 | -0,59% | - |