269,350€
0,74%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 267,40 | 269,70 | 265,92 | 267,38 | 1,39% | - |
| 10.09.2025 | 264,38 | 267,75 | 262,52 | 263,70 | 0,27% | - |
| 09.09.2025 | 262,60 | 264,38 | 259,15 | 263,00 | 0,79% | 20,00 |
| 08.09.2025 | 266,17 | 270,27 | 260,95 | 260,95 | -2,39% | 20,00 |
| 05.09.2025 | 274,10 | 276,23 | 263,67 | 267,35 | -0,94% | - |
| 04.09.2025 | 268,65 | 275,80 | 267,33 | 269,90 | 0,92% | - |
| 03.09.2025 | 266,30 | 272,13 | 265,75 | 267,45 | 4,23% | - |
| 02.09.2025 | 253,70 | 267,55 | 247,80 | 256,60 | 2,13% | - |
| 01.09.2025 | 253,50 | 254,00 | 251,25 | 251,25 | -1,05% | - |
| 29.08.2025 | 254,70 | 256,48 | 252,50 | 253,93 | -0,35% | - |
| 28.08.2025 | 253,50 | 256,77 | 253,15 | 254,83 | 0,78% | - |
| 27.08.2025 | 252,40 | 256,90 | 252,35 | 252,85 | 0,34% | - |
| 26.08.2025 | 246,85 | 252,00 | 244,90 | 252,00 | 1,74% | - |
| 25.08.2025 | 244,15 | 248,93 | 241,75 | 247,70 | 1,56% | - |
| 22.08.2025 | 246,43 | 249,93 | 243,77 | 243,90 | -0,87% | - |
| 21.08.2025 | 245,68 | 246,52 | 243,60 | 246,05 | 0,23% | - |
| 20.08.2025 | 244,63 | 246,65 | 241,43 | 245,48 | 0,26% | - |
| 19.08.2025 | 248,18 | 249,85 | 243,10 | 244,85 | -1,40% | - |
| 18.08.2025 | 248,52 | 253,48 | 245,58 | 248,33 | 0,03% | - |
| 15.08.2025 | 250,85 | 250,93 | 245,73 | 248,25 | -0,61% | 5,00 |
| 14.08.2025 | 257,90 | 258,88 | 246,68 | 249,77 | -3,32% | - |
| 13.08.2025 | 256,48 | 260,25 | 253,45 | 258,35 | 0,53% | - |
| 12.08.2025 | 248,65 | 257,00 | 247,83 | 257,00 | 3,37% | - |
| 11.08.2025 | 247,45 | 250,73 | 246,25 | 248,63 | 0,41% | 54,00 |
| 08.08.2025 | 243,73 | 250,80 | 242,70 | 247,60 | 1,79% | - |
| 07.08.2025 | 258,90 | 269,85 | 235,20 | 243,25 | -6,43% | - |
| 06.08.2025 | 259,48 | 260,70 | 256,48 | 259,98 | 0,52% | - |
| 05.08.2025 | 264,02 | 265,63 | 257,60 | 258,63 | -1,57% | - |
| 04.08.2025 | 254,73 | 263,02 | 254,48 | 262,75 | 3,40% | - |
| 01.08.2025 | 260,75 | 260,75 | 248,02 | 254,10 | -2,99% | - |
| 31.07.2025 | 265,83 | 267,80 | 261,58 | 261,92 | -1,41% | - |
| 30.07.2025 | 260,65 | 266,92 | 258,00 | 265,67 | 1,98% | 12,00 |
| 29.07.2025 | 261,02 | 262,70 | 257,80 | 260,52 | 0,04% | - |
| 28.07.2025 | 255,10 | 261,27 | 255,10 | 260,42 | 2,47% | - |
| 25.07.2025 | 251,90 | 255,38 | 250,27 | 254,15 | 1,10% | - |
| 24.07.2025 | 249,27 | 253,88 | 249,13 | 251,38 | 0,53% | 100,00 |
| 23.07.2025 | 246,52 | 254,95 | 246,18 | 250,05 | 1,82% | - |
| 22.07.2025 | 247,13 | 248,23 | 244,02 | 245,58 | -0,64% | - |
| 21.07.2025 | 248,27 | 251,30 | 246,88 | 247,15 | -0,82% | - |
| 18.07.2025 | 246,95 | 250,35 | 244,80 | 249,20 | 0,97% | - |
| 17.07.2025 | 244,93 | 248,33 | 244,27 | 246,80 | 0,88% | - |
| 16.07.2025 | 245,75 | 248,18 | 239,70 | 244,65 | -0,76% | - |
| 15.07.2025 | 247,50 | 253,45 | 245,40 | 246,52 | -0,55% | - |
| 14.07.2025 | 244,52 | 248,43 | 241,70 | 247,90 | 0,98% | 100,00 |
| 11.07.2025 | 247,15 | 248,68 | 243,85 | 245,50 | -0,99% | - |
| 10.07.2025 | 247,05 | 252,43 | 246,65 | 247,95 | 0,08% | - |
| 09.07.2025 | 243,05 | 248,83 | 242,40 | 247,75 | 1,98% | - |
| 08.07.2025 | 243,43 | 246,77 | 241,98 | 242,95 | -0,28% | - |
| 07.07.2025 | 238,45 | 244,83 | 233,27 | 243,63 | 2,48% | 10,00 |
| 04.07.2025 | 236,73 | 238,70 | 235,98 | 237,73 | -0,12% | - |
| 03.07.2025 | 232,90 | 238,75 | 231,10 | 238,00 | 2,32% | 5,00 |
| 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% | - |