290,975€
0,35%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 291,08 | 291,27 | 290,42 | 290,88 | 0,03% | - |
| 12.03.2026 | 291,15 | 293,88 | 283,70 | 290,80 | -0,71% | 155,00 |
| 11.03.2026 | 298,58 | 302,98 | 292,60 | 292,88 | -1,87% | - |
| 10.03.2026 | 296,38 | 303,65 | 294,08 | 298,45 | 0,66% | - |
| 09.03.2026 | 284,80 | 297,05 | 282,38 | 296,50 | 1,70% | 280,00 |
| 06.03.2026 | 304,88 | 305,73 | 291,25 | 291,55 | -4,26% | - |
| 05.03.2026 | 309,58 | 310,45 | 302,52 | 304,52 | -1,52% | - |
| 04.03.2026 | 309,40 | 313,80 | 307,08 | 309,23 | -0,43% | - |
| 03.03.2026 | 298,90 | 312,17 | 293,65 | 310,55 | 2,52% | - |
| 02.03.2026 | 305,33 | 306,27 | 296,67 | 302,92 | -1,29% | 490,00 |
| 27.02.2026 | 319,30 | 320,48 | 305,02 | 306,88 | -4,33% | - |
| 26.02.2026 | 318,30 | 325,92 | 318,30 | 320,75 | 0,45% | - |
| 25.02.2026 | 316,90 | 320,73 | 314,50 | 319,33 | 0,53% | 60,00 |
| 24.02.2026 | 310,42 | 319,02 | 309,15 | 317,65 | 2,58% | - |
| 23.02.2026 | 323,77 | 328,25 | 303,88 | 309,65 | -5,18% | - |
| 20.02.2026 | 321,13 | 329,60 | 317,33 | 326,58 | 1,97% | - |
| 19.02.2026 | 320,73 | 322,27 | 315,05 | 320,27 | -0,18% | - |
| 18.02.2026 | 313,50 | 322,92 | 312,95 | 320,85 | 2,61% | - |
| 17.02.2026 | 310,92 | 318,45 | 308,70 | 312,67 | 0,30% | - |
| 16.02.2026 | 311,58 | 312,85 | 311,35 | 311,75 | 0,29% | - |
| 13.02.2026 | 305,55 | 313,60 | 302,30 | 310,85 | 1,62% | - |
| 12.02.2026 | 303,85 | 309,02 | 301,70 | 305,90 | 0,98% | 400,00 |
| 11.02.2026 | 299,63 | 307,90 | 299,27 | 302,92 | 1,14% | 2.100,00 |
| 10.02.2026 | 292,63 | 304,17 | 292,35 | 299,50 | 2,46% | - |
| 09.02.2026 | 289,67 | 294,10 | 283,85 | 292,30 | 0,77% | - |
| 06.02.2026 | 286,85 | 293,92 | 285,25 | 290,08 | 0,88% | - |
| 05.02.2026 | 301,35 | 307,17 | 271,95 | 287,55 | -4,30% | 210,00 |
| 04.02.2026 | 299,95 | 303,63 | 291,42 | 300,48 | 0,71% | - |
| 03.02.2026 | 302,10 | 303,63 | 295,23 | 298,35 | -1,31% | - |
| 02.02.2026 | 292,75 | 302,88 | 292,58 | 302,33 | 1,37% | - |
| 30.01.2026 | 295,75 | 300,00 | 294,85 | 298,23 | 0,45% | - |
| 29.01.2026 | 294,40 | 302,05 | 293,33 | 296,88 | 0,49% | - |
| 28.01.2026 | 298,40 | 300,02 | 293,33 | 295,42 | -0,69% | - |
| 27.01.2026 | 303,13 | 303,92 | 295,90 | 297,48 | -1,89% | - |
| 26.01.2026 | 309,48 | 311,17 | 299,77 | 303,20 | -2,08% | - |
| 23.01.2026 | 310,48 | 312,67 | 307,63 | 309,65 | 0,44% | - |
| 22.01.2026 | 316,15 | 320,90 | 307,42 | 308,30 | -2,53% | - |
| 21.01.2026 | 307,50 | 319,60 | 305,13 | 316,30 | 2,92% | - |
| 20.01.2026 | 304,55 | 312,38 | 301,30 | 307,33 | 0,33% | - |
| 19.01.2026 | 309,75 | 310,45 | 306,00 | 306,33 | -2,13% | - |
| 16.01.2026 | 318,48 | 321,05 | 312,73 | 313,00 | -1,61% | - |
| 15.01.2026 | 311,58 | 321,80 | 311,40 | 318,13 | 2,05% | - |
| 14.01.2026 | 313,65 | 317,27 | 308,58 | 311,73 | -0,84% | - |
| 13.01.2026 | 312,23 | 318,98 | 309,92 | 314,35 | 0,98% | - |
| 12.01.2026 | 315,63 | 315,70 | 306,13 | 311,30 | -1,92% | - |
| 09.01.2026 | 313,42 | 320,67 | 311,48 | 317,40 | 1,32% | - |
| 08.01.2026 | 308,08 | 317,02 | 307,70 | 313,27 | 1,80% | 276,00 |
| 07.01.2026 | 310,67 | 313,33 | 305,63 | 307,75 | -0,79% | - |
| 06.01.2026 | 305,55 | 312,70 | 303,65 | 310,20 | 2,01% | - |
| 05.01.2026 | 311,92 | 313,88 | 304,10 | 304,10 | -1,30% | - |
| 02.01.2026 | 303,02 | 309,35 | 301,52 | 308,10 | 2,68% | - |
| 30.12.2025 | 302,98 | 303,40 | 300,05 | 300,05 | -1,27% | - |
| 29.12.2025 | 303,38 | 304,08 | 300,35 | 303,90 | -0,95% | - |
| 23.12.2025 | 311,73 | 313,00 | 305,23 | 306,83 | -1,81% | - |
| 22.12.2025 | 309,67 | 314,48 | 304,70 | 312,48 | 0,86% | - |
| 19.12.2025 | 315,02 | 316,70 | 307,88 | 309,83 | -2,32% | - |
| 18.12.2025 | 309,27 | 323,38 | 309,05 | 317,17 | 1,13% | - |
| 17.12.2025 | 315,33 | 318,67 | 310,95 | 313,63 | -1,52% | - |
| 16.12.2025 | 315,48 | 319,27 | 314,23 | 318,45 | -0,05% | 3,00 |
| 15.12.2025 | 315,65 | 320,98 | 313,27 | 318,60 | 0,94% | - |
| 12.12.2025 | 313,90 | 318,55 | 313,00 | 315,63 | 1,15% | - |
| 11.12.2025 | 304,88 | 314,75 | 302,67 | 312,05 | 2,33% | - |
| 10.12.2025 | 305,65 | 309,08 | 299,65 | 304,95 | -0,42% | 150,00 |
| 09.12.2025 | 306,17 | 310,35 | 303,42 | 306,25 | 0,41% | - |
| 08.12.2025 | 316,08 | 317,33 | 304,42 | 305,00 | -2,94% | - |
| 05.12.2025 | 306,27 | 315,45 | 305,80 | 314,23 | 4,65% | - |
| 04.12.2025 | 307,75 | 308,10 | 300,02 | 300,25 | -2,34% | - |
| 03.12.2025 | 306,23 | 310,60 | 305,80 | 307,45 | 0,56% | 350,00 |
| 02.12.2025 | 314,88 | 317,98 | 305,65 | 305,75 | -3,26% | - |
| 01.12.2025 | 313,38 | 319,77 | 312,02 | 316,05 | -0,72% | - |
| 28.11.2025 | 322,80 | 323,25 | 316,42 | 318,35 | -0,85% | 5,00 |
| 27.11.2025 | 320,08 | 321,23 | 320,08 | 321,08 | 0,12% | - |
| 26.11.2025 | 315,38 | 322,30 | 315,23 | 320,70 | 1,89% | 110,00 |
| 25.11.2025 | 303,45 | 315,80 | 302,75 | 314,75 | 3,88% | - |
| 24.11.2025 | 295,35 | 304,85 | 293,33 | 303,00 | 6,42% | 6,00 |
| 21.11.2025 | 284,27 | 285,23 | 283,30 | 284,73 | -0,79% | - |
| 20.11.2025 | 289,05 | 293,25 | 286,48 | 287,00 | 0,19% | - |
| 19.11.2025 | 283,25 | 287,90 | 281,65 | 286,45 | 3,77% | - |
| 18.11.2025 | 278,42 | 284,23 | 275,50 | 276,05 | -1,84% | 250,00 |
| 17.11.2025 | 285,73 | 286,58 | 280,90 | 281,23 | -1,10% | - |
| 14.11.2025 | 285,85 | 288,88 | 279,35 | 284,35 | -1,28% | - |
| 13.11.2025 | 294,42 | 294,45 | 285,13 | 288,05 | -2,09% | 50,00 |
| 12.11.2025 | 288,60 | 295,88 | 288,33 | 294,20 | 2,80% | 100,00 |
| 11.11.2025 | 289,77 | 290,25 | 284,95 | 286,20 | -1,34% | - |
| 10.11.2025 | 281,38 | 290,70 | 280,85 | 290,10 | 6,03% | - |
| 07.11.2025 | 273,52 | 273,67 | 273,45 | 273,60 | -0,31% | - |
| 06.11.2025 | 274,75 | 292,90 | 266,88 | 274,45 | -0,54% | - |
| 05.11.2025 | 270,65 | 278,17 | 266,90 | 275,95 | 2,30% | - |
| 04.11.2025 | 271,50 | 272,83 | 267,58 | 269,75 | -0,70% | - |
| 03.11.2025 | 276,98 | 279,88 | 268,77 | 271,65 | -2,11% | 30,00 |
| 31.10.2025 | 279,15 | 282,30 | 274,65 | 277,50 | -2,55% | - |
| 30.10.2025 | 281,92 | 285,90 | 279,98 | 284,75 | 3,75% | - |
| 29.10.2025 | 284,85 | 285,00 | 274,45 | 274,45 | -3,31% | - |
| 28.10.2025 | 289,38 | 292,30 | 283,73 | 283,85 | -2,05% | - |
| 27.10.2025 | 290,08 | 292,02 | 288,55 | 289,80 | 1,67% | - |
| 24.10.2025 | 290,30 | 293,98 | 285,05 | 285,05 | 0,19% | - |
| 23.10.2025 | 286,20 | 292,88 | 284,50 | 284,50 | -0,58% | - |
| 22.10.2025 | 288,75 | 291,45 | 283,13 | 286,15 | -0,61% | - |
| 21.10.2025 | 286,20 | 293,67 | 284,85 | 287,90 | 0,62% | - |
| 20.10.2025 | 281,75 | 286,13 | 276,95 | 286,13 | 2,30% | - |