322,075€
0,43%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 320,08 | 321,23 | 320,08 | 321,13 | 0,13% | - |
| 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% | - |
| 17.10.2025 | 270,42 | 281,10 | 266,52 | 279,70 | 2,29% | 30,00 |
| 16.10.2025 | 273,27 | 275,02 | 272,75 | 273,45 | 0,63% | - |
| 15.10.2025 | 274,17 | 280,45 | 271,75 | 271,75 | -0,24% | - |
| 14.10.2025 | 272,52 | 275,40 | 266,75 | 272,40 | -0,15% | - |
| 13.10.2025 | 268,80 | 277,75 | 268,33 | 272,80 | 1,81% | - |
| 10.10.2025 | 280,75 | 281,40 | 265,70 | 267,95 | -4,24% | - |
| 09.10.2025 | 282,60 | 284,90 | 277,98 | 279,83 | -0,68% | - |
| 08.10.2025 | 279,73 | 283,65 | 277,15 | 281,75 | 1,92% | 20,00 |
| 07.10.2025 | 274,08 | 279,13 | 272,25 | 276,45 | 0,75% | - |
| 06.10.2025 | 274,70 | 278,52 | 269,83 | 274,40 | 0,53% | - |
| 03.10.2025 | 275,63 | 279,20 | 272,95 | 272,95 | -0,24% | - |
| 02.10.2025 | 269,88 | 275,20 | 269,08 | 273,60 | 1,50% | - |
| 01.10.2025 | 265,48 | 271,15 | 262,58 | 269,55 | 2,76% | - |
| 30.09.2025 | 262,85 | 262,95 | 262,10 | 262,30 | -0,37% | - |
| 29.09.2025 | 267,73 | 269,00 | 259,55 | 263,27 | -0,73% | - |
| 26.09.2025 | 258,70 | 267,45 | 257,80 | 265,20 | 2,57% | 12,00 |
| 25.09.2025 | 265,83 | 267,42 | 257,35 | 258,55 | -2,93% | - |
| 24.09.2025 | 263,80 | 267,63 | 262,52 | 266,35 | 1,51% | 100,00 |
| 23.09.2025 | 261,73 | 264,30 | 259,38 | 262,40 | 0,44% | - |
| 22.09.2025 | 265,77 | 267,30 | 260,83 | 261,25 | -1,56% | - |
| 19.09.2025 | 266,65 | 269,80 | 265,40 | 265,40 | 0,51% | - |
| 18.09.2025 | 260,23 | 267,48 | 259,60 | 264,05 | -0,84% | - |
| 17.09.2025 | 265,40 | 268,73 | 254,85 | 266,30 | 1,56% | - |
| 16.09.2025 | 268,33 | 269,08 | 257,92 | 262,20 | -2,11% | - |
| 15.09.2025 | 268,90 | 271,50 | 266,83 | 267,85 | 0,18% | - |
| 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% | - |