227,850€
-2,27%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 231,15 | 234,15 | 226,50 | 232,60 | 0,76% | - |
| 01.07.2025 | 232,55 | 237,38 | 230,20 | 230,85 | -0,80% | - |
| 30.06.2025 | 237,52 | 238,35 | 230,88 | 232,70 | -1,42% | - |
| 27.06.2025 | 233,65 | 236,95 | 231,60 | 236,05 | 1,03% | - |
| 26.06.2025 | 235,58 | 235,83 | 231,65 | 233,65 | -0,89% | - |
| 25.06.2025 | 235,93 | 238,35 | 234,85 | 235,75 | -0,03% | - |
| 24.06.2025 | 234,75 | 238,63 | 233,30 | 235,83 | 0,93% | - |
| 23.06.2025 | 228,98 | 234,83 | 226,75 | 233,65 | 1,93% | - |
| 20.06.2025 | 231,83 | 236,63 | 226,35 | 229,23 | -0,66% | - |
| 19.06.2025 | 233,10 | 233,20 | 230,75 | 230,75 | -1,09% | - |
| 18.06.2025 | 230,88 | 233,75 | 229,45 | 233,30 | 0,96% | - |
| 17.06.2025 | 232,93 | 234,52 | 229,65 | 231,08 | -1,18% | - |
| 16.06.2025 | 225,52 | 234,33 | 225,08 | 233,83 | 3,76% | - |
| 13.06.2025 | 228,73 | 229,98 | 223,80 | 225,35 | -2,36% | - |
| 12.06.2025 | 231,33 | 232,00 | 228,05 | 230,80 | -0,99% | - |
| 11.06.2025 | 234,02 | 238,55 | 232,70 | 233,10 | -0,61% | - |
| 10.06.2025 | 236,60 | 238,20 | 233,23 | 234,52 | -0,90% | - |
| 09.06.2025 | 240,33 | 242,33 | 234,48 | 236,65 | -1,89% | - |
| 06.06.2025 | 241,02 | 244,85 | 238,65 | 241,20 | 0,31% | - |
| 05.06.2025 | 243,45 | 244,18 | 238,68 | 240,45 | -1,32% | - |
| 04.06.2025 | 248,00 | 248,13 | 243,60 | 243,68 | -1,67% | - |
| 03.06.2025 | 240,85 | 249,20 | 240,00 | 247,83 | 2,76% | 150,00 |
| 02.06.2025 | 242,30 | 242,30 | 238,38 | 241,18 | -1,06% | - |
| 30.05.2025 | 245,33 | 247,38 | 240,73 | 243,75 | -0,07% | - |
| 29.05.2025 | 255,77 | 261,25 | 243,70 | 243,93 | -3,08% | - |
| 28.05.2025 | 252,75 | 254,10 | 251,27 | 251,68 | -0,33% | - |
| 27.05.2025 | 243,15 | 252,63 | 242,77 | 252,50 | 3,71% | - |
| 26.05.2025 | 242,08 | 243,52 | 242,08 | 243,48 | 1,13% | - |
| 23.05.2025 | 244,80 | 244,80 | 235,93 | 240,75 | -1,99% | - |
| 22.05.2025 | 243,00 | 249,77 | 231,93 | 245,65 | 1,36% | - |
| 21.05.2025 | 247,15 | 247,30 | 239,52 | 242,35 | -2,47% | - |
| 20.05.2025 | 248,33 | 251,98 | 246,05 | 248,50 | 0,54% | 20,00 |
| 19.05.2025 | 243,68 | 249,63 | 237,23 | 247,18 | 0,28% | 40,00 |
| 16.05.2025 | 239,73 | 247,08 | 238,60 | 246,48 | 2,47% | - |
| 15.05.2025 | 239,48 | 242,20 | 237,70 | 240,52 | -0,35% | - |
| 14.05.2025 | 241,27 | 242,30 | 237,70 | 241,38 | 0,12% | 10,00 |
| 13.05.2025 | 237,50 | 244,73 | 236,60 | 241,08 | 1,06% | - |
| 12.05.2025 | 224,08 | 250,02 | 223,75 | 238,55 | 7,94% | 12,00 |
| 09.05.2025 | 223,93 | 224,05 | 219,15 | 221,00 | -1,32% | 6,00 |
| 08.05.2025 | 213,80 | 227,98 | 213,70 | 223,95 | 5,24% | - |
| 07.05.2025 | 209,75 | 213,68 | 208,70 | 212,80 | 2,04% | - |
| 06.05.2025 | 209,68 | 210,93 | 204,68 | 208,55 | -0,80% | - |
| 05.05.2025 | 204,08 | 212,63 | 201,83 | 210,23 | 2,17% | - |
| 02.05.2025 | 198,23 | 206,35 | 196,81 | 205,75 | 3,65% | 10,00 |
| 30.04.2025 | 197,20 | 198,91 | 188,85 | 198,50 | 0,93% | - |
| 29.04.2025 | 195,04 | 197,10 | 192,28 | 196,67 | 1,24% | - |
| 28.04.2025 | 192,50 | 196,04 | 191,51 | 194,26 | 0,29% | - |
| 25.04.2025 | 194,35 | 194,94 | 190,93 | 193,69 | 0,13% | - |
| 24.04.2025 | 186,54 | 194,84 | 185,18 | 193,43 | 3,01% | - |
| 23.04.2025 | 186,50 | 197,90 | 185,92 | 187,77 | 2,31% | - |
| 22.04.2025 | 178,08 | 184,56 | 178,08 | 183,53 | 1,05% | - |
| 17.04.2025 | 179,33 | 182,87 | 176,87 | 181,62 | 2,34% | - |
| 16.04.2025 | 177,27 | 179,88 | 173,57 | 177,46 | -1,49% | 20,00 |
| 15.04.2025 | 177,46 | 181,23 | 174,96 | 180,15 | 1,49% | 120,00 |
| 14.04.2025 | 174,67 | 181,44 | 173,11 | 177,51 | 1,74% | - |
| 11.04.2025 | 174,07 | 176,43 | 165,95 | 174,48 | 0,49% | 11,00 |
| 10.04.2025 | 189,77 | 190,22 | 169,35 | 173,63 | -8,88% | - |
| 09.04.2025 | 161,99 | 195,72 | 160,47 | 190,56 | 14,50% | - |
| 08.04.2025 | 178,83 | 186,55 | 163,10 | 166,43 | -5,98% | - |
| 07.04.2025 | 174,29 | 186,16 | 168,91 | 177,01 | -1,90% | - |
| 04.04.2025 | 181,35 | 186,76 | 162,01 | 180,43 | 0,55% | 96,00 |
| 03.04.2025 | 210,70 | 210,85 | 173,57 | 179,44 | -17,60% | 15,00 |
| 02.04.2025 | 211,85 | 219,23 | 208,27 | 217,77 | 2,66% | 10,00 |
| 01.04.2025 | 206,55 | 212,23 | 204,77 | 212,13 | 4,05% | - |
| 31.03.2025 | 198,99 | 205,25 | 192,81 | 203,88 | 2,87% | - |
| 28.03.2025 | 207,43 | 207,88 | 192,12 | 198,18 | -6,35% | - |
| 27.03.2025 | 212,65 | 213,00 | 205,77 | 211,62 | -1,72% | - |
| 26.03.2025 | 214,63 | 216,70 | 209,08 | 215,33 | 1,50% | - |
| 25.03.2025 | 218,58 | 218,93 | 211,77 | 212,15 | -6,70% | 5,00 |
| 24.03.2025 | 208,27 | 232,98 | 208,05 | 227,40 | 5,77% | - |
| 21.03.2025 | 207,93 | 215,24 | 201,90 | 214,99 | 5,16% | - |
| 20.03.2025 | 206,55 | 210,35 | 204,32 | 204,44 | -1,55% | - |
| 19.03.2025 | 201,18 | 210,88 | 199,38 | 207,65 | 4,13% | - |
| 18.03.2025 | 206,15 | 208,10 | 199,24 | 199,41 | -0,74% | 559,00 |
| 17.03.2025 | 201,63 | 202,79 | 196,34 | 200,90 | 0,56% | - |
| 14.03.2025 | 200,60 | 203,58 | 198,44 | 199,79 | 2,95% | - |
| 13.03.2025 | 206,88 | 208,23 | 190,32 | 194,06 | 1,05% | - |
| 12.03.2025 | 205,00 | 213,73 | 191,96 | 192,05 | -9,29% | - |
| 11.03.2025 | 201,35 | 211,90 | 199,14 | 211,72 | 13,60% | - |
| 10.03.2025 | 213,90 | 214,90 | 186,37 | 186,37 | -13,10% | 71,00 |
| 07.03.2025 | 222,18 | 222,50 | 204,02 | 214,45 | -2,88% | 19,00 |
| 06.03.2025 | 231,85 | 231,88 | 220,55 | 220,80 | -4,84% | 16,00 |
| 05.03.2025 | 239,08 | 239,25 | 228,68 | 232,02 | -2,59% | - |
| 04.03.2025 | 250,60 | 254,52 | 235,58 | 238,20 | -4,77% | 484,00 |
| 03.03.2025 | 260,83 | 261,13 | 249,10 | 250,13 | -4,25% | 3,00 |
| 28.02.2025 | 260,50 | 261,48 | 256,30 | 261,23 | 0,37% | - |
| 27.02.2025 | 263,77 | 265,95 | 258,63 | 260,25 | -1,06% | - |
| 26.02.2025 | 256,15 | 267,15 | 255,65 | 263,05 | 3,18% | - |
| 25.02.2025 | 263,30 | 265,30 | 251,13 | 254,95 | -3,19% | 70,00 |
| 24.02.2025 | 265,80 | 267,60 | 258,40 | 263,35 | -0,79% | - |
| 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% | - |