217,325€
2,97%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 211,85 | 219,23 | 208,27 | 217,23 | 2,40% | 8,00 |
| 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% | - |
| 07.02.2025 | 263,10 | 269,17 | 257,90 | 260,38 | -1,00% | 70,00 |
| 06.02.2025 | 239,93 | 279,40 | 239,70 | 263,00 | 9,90% | - |
| 05.02.2025 | 236,85 | 240,35 | 234,68 | 239,30 | 0,60% | - |
| 04.02.2025 | 238,48 | 245,75 | 237,05 | 237,88 | -0,54% | - |
| 03.02.2025 | 241,02 | 241,50 | 229,52 | 239,18 | -0,69% | 48,00 |
| 31.01.2025 | 248,70 | 250,83 | 240,52 | 240,83 | -2,97% | 10,00 |
| 30.01.2025 | 247,02 | 248,65 | 243,75 | 248,20 | 0,64% | - |
| 29.01.2025 | 246,58 | 251,18 | 245,40 | 246,63 | -0,10% | - |
| 28.01.2025 | 236,50 | 247,20 | 236,45 | 246,88 | 4,50% | - |
| 27.01.2025 | 243,63 | 243,63 | 233,95 | 236,25 | -3,12% | - |
| 24.01.2025 | 245,18 | 247,23 | 242,73 | 243,85 | -0,92% | - |
| 23.01.2025 | 240,48 | 246,38 | 238,88 | 246,13 | 2,33% | 28,00 |
| 22.01.2025 | 238,05 | 241,02 | 235,33 | 240,52 | 1,10% | - |
| 21.01.2025 | 232,43 | 238,18 | 232,13 | 237,90 | 2,68% | - |
| 20.01.2025 | 233,38 | 233,58 | 231,45 | 231,70 | -0,96% | 300,00 |
| 17.01.2025 | 231,30 | 235,77 | 230,05 | 233,95 | 1,45% | - |
| 16.01.2025 | 230,35 | 237,35 | 229,38 | 230,60 | 0,27% | - |
| 15.01.2025 | 230,90 | 235,68 | 225,95 | 229,98 | -0,20% | 18,00 |
| 14.01.2025 | 231,05 | 234,60 | 228,75 | 230,43 | -0,38% | - |
| 13.01.2025 | 232,35 | 233,43 | 223,65 | 231,30 | -0,17% | - |
| 10.01.2025 | 235,93 | 236,43 | 230,80 | 231,70 | -1,67% | - |
| 09.01.2025 | 235,60 | 236,08 | 235,38 | 235,63 | 0,04% | - |
| 08.01.2025 | 234,65 | 236,75 | 232,60 | 235,52 | 0,47% | - |
| 07.01.2025 | 233,48 | 236,23 | 231,55 | 234,43 | 0,24% | - |
| 06.01.2025 | 227,35 | 234,45 | 225,55 | 233,88 | 2,77% | - |
| 03.01.2025 | 225,70 | 229,00 | 223,20 | 227,58 | 0,83% | - |
| 02.01.2025 | 223,25 | 227,63 | 223,00 | 225,70 | 3,59% | - |
| 30.12.2024 | 219,50 | 220,08 | 217,77 | 217,88 | -1,09% | - |
| 27.12.2024 | 222,45 | 223,08 | 219,43 | 220,27 | -0,62% | - |
| 23.12.2024 | 221,33 | 222,20 | 218,55 | 221,65 | 0,28% | - |
| 20.12.2024 | 214,73 | 223,60 | 211,18 | 221,02 | 2,98% | 2,00 |
| 19.12.2024 | 213,27 | 219,63 | 212,93 | 214,63 | 0,49% | - |
| 18.12.2024 | 217,25 | 220,10 | 213,38 | 213,58 | -1,83% | - |
| 17.12.2024 | 220,80 | 220,83 | 215,60 | 217,55 | -1,32% | 22,00 |
| 16.12.2024 | 216,52 | 222,15 | 215,55 | 220,45 | 1,70% | - |
| 13.12.2024 | 216,05 | 217,70 | 214,27 | 216,77 | 0,37% | - |
| 12.12.2024 | 215,93 | 217,88 | 214,73 | 215,98 | -0,31% | - |
| 11.12.2024 | 216,10 | 218,90 | 214,33 | 216,65 | 0,31% | - |
| 10.12.2024 | 219,50 | 219,50 | 214,75 | 215,98 | -0,09% | - |
| 09.12.2024 | 218,58 | 222,63 | 215,85 | 216,18 | -0,94% | - |
| 06.12.2024 | 220,43 | 224,00 | 217,63 | 218,23 | -1,03% | - |
| 05.12.2024 | 221,45 | 223,80 | 218,40 | 220,50 | -0,47% | - |
| 04.12.2024 | 221,02 | 222,83 | 220,15 | 221,55 | 0,50% | - |
| 03.12.2024 | 222,35 | 224,00 | 219,98 | 220,45 | -0,74% | 55,00 |
| 02.12.2024 | 219,43 | 224,05 | 219,33 | 222,10 | 5,51% | 9,00 |
| 29.11.2024 | 210,50 | 210,50 | 210,50 | 210,50 | -0,21% | - |
| 28.11.2024 | 209,75 | 210,95 | 209,75 | 210,95 | 0,29% | - |
| 27.11.2024 | 211,55 | 211,55 | 210,35 | 210,35 | -0,78% | - |
| 26.11.2024 | 208,45 | 212,00 | 208,45 | 212,00 | 4,85% | - |
| 25.11.2024 | 202,20 | 202,20 | 202,20 | 202,20 | -0,76% | - |
| 22.11.2024 | 196,48 | 203,75 | 196,48 | 203,75 | 3,80% | - |
| 21.11.2024 | 190,26 | 196,30 | 190,26 | 196,30 | 2,29% | 10,00 |
| 20.11.2024 | 193,14 | 193,14 | 190,98 | 191,90 | -1,50% | - |
| 19.11.2024 | 194,82 | 194,82 | 194,82 | 194,82 | -0,74% | - |
| 18.11.2024 | 196,28 | 196,28 | 196,28 | 196,28 | -0,66% | - |
| 15.11.2024 | 197,58 | 197,58 | 197,58 | 197,58 | -1,55% | - |
| 14.11.2024 | 198,04 | 200,70 | 198,04 | 200,70 | 0,99% | 6,00 |
| 13.11.2024 | 195,40 | 198,94 | 195,40 | 198,74 | 0,36% | - |
| 12.11.2024 | 198,02 | 198,02 | 198,02 | 198,02 | -1,16% | - |
| 11.11.2024 | 206,40 | 208,15 | 200,35 | 200,35 | -3,00% | 2,00 |
| 08.11.2024 | 204,20 | 206,70 | 201,85 | 206,55 | 2,00% | - |
| 07.11.2024 | 192,46 | 203,85 | 192,46 | 202,50 | 5,04% | 6,00 |