203,750€
3,80%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 197,95 | 204,77 | 197,53 | 203,83 | 3,11% | - |
| 21.11.2024 | 191,69 | 197,89 | 191,35 | 197,67 | 3,00% | 30,00 |
| 20.11.2024 | 194,59 | 195,45 | 190,94 | 191,91 | -1,11% | - |
| 19.11.2024 | 196,28 | 196,99 | 191,41 | 194,06 | -1,11% | - |
| 18.11.2024 | 197,81 | 198,08 | 195,62 | 196,23 | -0,83% | - |
| 15.11.2024 | 199,52 | 201,04 | 197,18 | 197,88 | -1,54% | - |
| 14.11.2024 | 199,55 | 202,13 | 199,51 | 200,98 | 0,72% | 30,00 |
| 13.11.2024 | 196,87 | 200,86 | 196,42 | 199,55 | 1,15% | - |
| 12.11.2024 | 200,95 | 201,11 | 197,28 | 197,28 | -1,67% | - |
| 11.11.2024 | 207,95 | 211,85 | 200,57 | 200,63 | -3,35% | 4,00 |
| 08.11.2024 | 204,20 | 209,73 | 202,60 | 207,58 | 1,08% | - |
| 07.11.2024 | 193,96 | 220,63 | 193,34 | 205,35 | 5,83% | 12,00 |
| 06.11.2024 | 192,71 | 196,31 | 189,25 | 194,04 | 4,22% | - |
| 05.11.2024 | 183,95 | 186,30 | 182,28 | 186,19 | 1,25% | - |
| 04.11.2024 | 181,43 | 186,68 | 179,79 | 183,89 | 0,75% | 300,00 |
| 01.11.2024 | 182,14 | 183,10 | 178,97 | 182,52 | 0,51% | 10,00 |
| 31.10.2024 | 185,15 | 186,54 | 179,98 | 181,60 | -3,19% | 3,00 |
| 30.10.2024 | 188,09 | 189,37 | 182,50 | 187,58 | -4,31% | - |
| 29.10.2024 | 188,69 | 196,07 | 182,38 | 196,02 | 4,17% | 3,00 |
| 28.10.2024 | 184,19 | 191,46 | 182,98 | 188,17 | 2,81% | - |
| 25.10.2024 | 182,82 | 185,83 | 182,35 | 183,02 | 0,11% | 129,00 |
| 24.10.2024 | 181,86 | 183,83 | 181,60 | 182,81 | 0,32% | 40,00 |
| 23.10.2024 | 183,85 | 185,24 | 181,91 | 182,22 | -1,20% | - |
| 22.10.2024 | 187,80 | 187,86 | 184,44 | 184,44 | -1,94% | - |
| 21.10.2024 | 189,83 | 190,83 | 186,90 | 188,08 | -0,90% | - |
| 18.10.2024 | 187,10 | 190,53 | 186,49 | 189,78 | 1,22% | - |
| 17.10.2024 | 186,05 | 189,40 | 185,87 | 187,50 | 0,73% | - |
| 16.10.2024 | 184,65 | 187,64 | 183,81 | 186,15 | 0,71% | - |
| 15.10.2024 | 189,41 | 189,61 | 183,47 | 184,84 | -2,26% | 54,00 |
| 14.10.2024 | 185,36 | 189,55 | 181,84 | 189,12 | 2,44% | - |
| 11.10.2024 | 182,02 | 185,41 | 181,59 | 184,61 | 1,34% | - |
| 10.10.2024 | 178,72 | 182,16 | 178,03 | 182,16 | 1,75% | - |
| 09.10.2024 | 177,12 | 180,03 | 176,96 | 179,02 | 0,98% | - |
| 08.10.2024 | 178,03 | 178,95 | 172,93 | 177,28 | -0,51% | - |
| 07.10.2024 | 178,68 | 179,34 | 175,65 | 178,18 | -0,31% | - |
| 04.10.2024 | 174,60 | 180,82 | 174,40 | 178,74 | 2,47% | - |
| 03.10.2024 | 174,84 | 175,98 | 171,45 | 174,44 | -0,18% | - |
| 02.10.2024 | 173,05 | 174,77 | 171,49 | 174,75 | 0,54% | - |
| 01.10.2024 | 173,81 | 174,97 | 171,80 | 173,82 | -0,24% | - |
| 30.09.2024 | 175,93 | 177,03 | 172,81 | 174,24 | -0,99% | - |
| 27.09.2024 | 176,47 | 179,81 | 175,53 | 175,98 | -0,49% | - |
| 26.09.2024 | 170,40 | 177,41 | 170,25 | 176,85 | 3,96% | - |
| 25.09.2024 | 169,72 | 170,93 | 169,20 | 170,12 | -0,29% | - |
| 24.09.2024 | 167,20 | 171,08 | 167,12 | 170,61 | 2,03% | - |
| 23.09.2024 | 166,23 | 168,86 | 165,97 | 167,21 | 0,67% | - |
| 20.09.2024 | 165,41 | 166,43 | 164,22 | 166,09 | 0,31% | 45,00 |
| 19.09.2024 | 166,01 | 168,37 | 164,96 | 165,57 | 0,16% | - |
| 18.09.2024 | 165,85 | 166,74 | 164,03 | 165,31 | -0,26% | - |
| 17.09.2024 | 162,99 | 166,22 | 162,97 | 165,74 | 1,78% | - |
| 16.09.2024 | 160,96 | 163,97 | 160,60 | 162,84 | 0,99% | - |
| 13.09.2024 | 158,16 | 163,19 | 158,14 | 161,24 | 1,82% | - |
| 12.09.2024 | 159,12 | 159,22 | 157,75 | 158,36 | -0,21% | - |
| 11.09.2024 | 155,66 | 158,69 | 155,29 | 158,69 | 1,26% | - |
| 10.09.2024 | 157,07 | 158,16 | 154,37 | 156,72 | -0,38% | - |
| 09.09.2024 | 156,45 | 159,76 | 156,37 | 157,31 | 0,92% | - |
| 06.09.2024 | 156,06 | 157,94 | 153,60 | 155,88 | -0,28% | - |
| 05.09.2024 | 155,50 | 156,94 | 153,80 | 156,32 | 0,51% | - |
| 04.09.2024 | 156,73 | 157,72 | 154,53 | 155,52 | -1,19% | - |
| 03.09.2024 | 154,90 | 159,20 | 152,35 | 157,39 | 1,57% | - |
| 02.09.2024 | 154,95 | 155,00 | 154,35 | 154,95 | 0,06% | - |
| 30.08.2024 | 154,25 | 155,67 | 152,82 | 154,85 | 0,97% | - |
| 29.08.2024 | 152,61 | 155,30 | 151,60 | 153,36 | 0,50% | - |
| 28.08.2024 | 154,73 | 155,00 | 150,68 | 152,60 | -1,10% | - |
| 27.08.2024 | 153,20 | 154,29 | 151,60 | 154,29 | 0,54% | - |
| 26.08.2024 | 156,10 | 157,10 | 153,30 | 153,46 | -1,68% | - |
| 23.08.2024 | 152,21 | 156,22 | 152,05 | 156,08 | 2,54% | - |
| 22.08.2024 | 152,69 | 153,42 | 151,14 | 152,21 | -0,17% | - |
| 21.08.2024 | 150,09 | 153,72 | 150,02 | 152,47 | 1,71% | - |
| 20.08.2024 | 149,66 | 151,02 | 148,13 | 149,91 | -0,52% | - |
| 19.08.2024 | 147,78 | 150,85 | 145,76 | 150,69 | 1,68% | - |
| 16.08.2024 | 149,87 | 149,89 | 147,02 | 148,20 | -1,02% | - |
| 15.08.2024 | 144,33 | 152,06 | 144,21 | 149,72 | 3,96% | - |
| 14.08.2024 | 147,88 | 147,94 | 143,89 | 144,02 | -2,56% | - |
| 13.08.2024 | 145,62 | 148,40 | 144,82 | 147,81 | 1,66% | - |
| 12.08.2024 | 148,55 | 149,58 | 144,49 | 145,39 | -2,20% | - |
| 09.08.2024 | 148,04 | 148,78 | 143,50 | 148,66 | 0,45% | - |
| 08.08.2024 | 145,62 | 149,36 | 145,08 | 147,99 | 1,45% | - |
| 07.08.2024 | 152,18 | 156,66 | 145,13 | 145,87 | -3,39% | - |
| 06.08.2024 | 147,42 | 153,44 | 146,50 | 150,99 | 3,56% | - |
| 05.08.2024 | 149,00 | 149,36 | 142,13 | 145,80 | -3,16% | - |
| 02.08.2024 | 158,83 | 159,01 | 148,85 | 150,56 | -5,86% | - |
| 01.08.2024 | 162,57 | 163,52 | 156,64 | 159,93 | -1,44% | - |
| 31.07.2024 | 160,05 | 163,81 | 159,81 | 162,27 | 1,23% | - |
| 30.07.2024 | 160,43 | 161,39 | 157,97 | 160,30 | -0,01% | 150,00 |
| 29.07.2024 | 155,39 | 160,43 | 154,90 | 160,32 | 3,56% | - |
| 26.07.2024 | 148,86 | 156,03 | 148,80 | 154,81 | 4,21% | - |
| 25.07.2024 | 151,45 | 151,77 | 146,96 | 148,55 | -1,77% | - |
| 24.07.2024 | 153,57 | 154,26 | 150,71 | 151,22 | -1,76% | - |
| 23.07.2024 | 154,27 | 156,62 | 153,52 | 153,93 | -0,41% | - |
| 22.07.2024 | 151,37 | 154,57 | 150,20 | 154,57 | 1,75% | - |
| 19.07.2024 | 154,16 | 154,83 | 151,78 | 151,91 | -1,35% | - |
| 18.07.2024 | 155,48 | 159,54 | 153,53 | 153,99 | -0,73% | - |
| 17.07.2024 | 158,76 | 158,78 | 154,46 | 155,12 | -2,33% | 49,00 |
| 16.07.2024 | 157,23 | 160,19 | 155,15 | 158,82 | 1,13% | - |
| 15.07.2024 | 167,04 | 167,22 | 156,64 | 157,05 | -5,62% | - |
| 12.07.2024 | 169,56 | 170,04 | 166,06 | 166,40 | -1,71% | - |
| 11.07.2024 | 165,17 | 169,77 | 164,10 | 169,30 | 2,53% | - |
| 10.07.2024 | 165,83 | 166,62 | 163,08 | 165,12 | -0,57% | - |
| 09.07.2024 | 163,74 | 167,47 | 162,90 | 166,06 | 1,52% | - |
| 08.07.2024 | 155,43 | 163,57 | 155,41 | 163,57 | 5,18% | - |