322,800€
0,09%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 328,85 | 332,30 | 321,15 | 323,15 | -1,73% | 81,00 |
| 13.07.2026 | 345,00 | 347,25 | 326,60 | 328,85 | -4,97% | - |
| 10.07.2026 | 338,70 | 349,35 | 338,25 | 346,05 | 2,02% | - |
| 09.07.2026 | 333,75 | 340,70 | 330,05 | 339,20 | 1,34% | - |
| 08.07.2026 | 345,70 | 345,70 | 333,65 | 334,70 | -3,29% | 560,00 |
| 07.07.2026 | 346,70 | 348,70 | 344,15 | 346,10 | -0,13% | 310,00 |
| 06.07.2026 | 348,60 | 351,90 | 343,70 | 346,55 | -0,43% | - |
| 03.07.2026 | 348,50 | 348,75 | 347,00 | 348,05 | -0,10% | - |
| 02.07.2026 | 349,55 | 353,60 | 343,20 | 348,40 | -0,44% | - |
| 01.07.2026 | 350,80 | 355,45 | 348,70 | 349,95 | -0,38% | 340,00 |
| 30.06.2026 | 349,45 | 356,90 | 347,05 | 351,30 | 0,90% | - |
| 29.06.2026 | 362,65 | 364,85 | 347,25 | 348,15 | -3,59% | - |
| 26.06.2026 | 358,65 | 367,15 | 357,25 | 361,10 | 0,18% | - |
| 25.06.2026 | 364,20 | 367,15 | 359,25 | 360,45 | -0,98% | 550,00 |
| 24.06.2026 | 357,80 | 367,25 | 357,50 | 364,00 | 1,80% | - |
| 23.06.2026 | 358,65 | 360,60 | 349,95 | 357,55 | -0,50% | - |
| 22.06.2026 | 359,90 | 366,80 | 357,95 | 359,35 | 0,06% | 540,00 |
| 19.06.2026 | 360,30 | 360,65 | 356,35 | 359,15 | 0,04% | - |
| 18.06.2026 | 352,25 | 364,05 | 351,95 | 359,00 | 2,06% | - |
| 17.06.2026 | 350,35 | 359,75 | 349,70 | 351,75 | 0,40% | - |
| 16.06.2026 | 356,15 | 358,80 | 350,15 | 350,35 | -1,57% | - |
| 15.06.2026 | 351,30 | 362,80 | 350,20 | 355,95 | 1,99% | 1.376,00 |
| 12.06.2026 | 340,35 | 350,05 | 339,15 | 349,00 | 2,72% | - |
| 11.06.2026 | 327,20 | 341,25 | 326,55 | 339,75 | 4,17% | - |
| 10.06.2026 | 340,75 | 341,10 | 325,50 | 326,15 | -3,76% | - |
| 09.06.2026 | 323,45 | 340,55 | 322,45 | 338,90 | 4,66% | 78,00 |
| 08.06.2026 | 316,70 | 325,60 | 315,80 | 323,80 | 1,84% | 544,00 |
| 05.06.2026 | 315,60 | 320,35 | 312,45 | 317,95 | 1,26% | - |
| 04.06.2026 | 309,65 | 315,85 | 305,65 | 314,00 | 1,32% | - |
| 03.06.2026 | 312,45 | 313,35 | 308,55 | 309,90 | -0,96% | - |
| 02.06.2026 | 313,60 | 316,25 | 308,15 | 312,90 | -0,81% | 130,00 |
| 01.06.2026 | 312,65 | 318,95 | 310,60 | 315,45 | 1,09% | - |
| 29.05.2026 | 318,75 | 320,75 | 311,30 | 312,05 | -1,99% | - |
| 28.05.2026 | 324,30 | 324,40 | 318,10 | 318,40 | -1,62% | 52,00 |
| 27.05.2026 | 328,40 | 333,20 | 323,15 | 323,65 | -1,39% | - |
| 26.05.2026 | 326,85 | 337,20 | 325,10 | 328,20 | 0,15% | - |
| 25.05.2026 | 327,10 | 327,80 | 326,95 | 327,70 | 0,72% | - |
| 22.05.2026 | 325,15 | 328,30 | 320,40 | 325,35 | 0,90% | 3.228,00 |
| 21.05.2026 | 285,85 | 328,10 | 279,55 | 322,45 | 13,80% | - |
| 20.05.2026 | 276,30 | 288,70 | 273,95 | 283,35 | 2,46% | 470,00 |
| 19.05.2026 | 279,35 | 283,30 | 276,05 | 276,55 | -1,20% | - |
| 18.05.2026 | 279,95 | 286,25 | 279,15 | 279,90 | -0,44% | - |
| 15.05.2026 | 286,15 | 286,65 | 280,25 | 281,15 | -1,32% | - |
| 14.05.2026 | 283,90 | 286,30 | 282,45 | 284,90 | 0,60% | - |
| 13.05.2026 | 285,00 | 289,10 | 280,30 | 283,20 | -1,38% | - |
| 12.05.2026 | 291,55 | 292,45 | 282,00 | 287,15 | -1,42% | 990,00 |
| 11.05.2026 | 304,30 | 304,70 | 289,00 | 291,30 | -4,26% | - |
| 08.05.2026 | 302,30 | 307,65 | 300,45 | 304,25 | 1,13% | - |
| 07.05.2026 | 317,20 | 320,45 | 299,95 | 300,85 | -5,11% | - |
| 06.05.2026 | 307,50 | 319,05 | 306,85 | 317,05 | 3,01% | - |
| 05.05.2026 | 303,80 | 308,70 | 302,80 | 307,80 | 1,48% | - |
| 04.05.2026 | 308,95 | 310,35 | 300,60 | 303,30 | -0,77% | 3.381,00 |
| 30.04.2026 | 306,25 | 310,85 | 305,20 | 305,65 | -0,70% | 144,00 |
| 29.04.2026 | 314,20 | 315,30 | 307,80 | 307,80 | -1,74% | - |
| 28.04.2026 | 316,30 | 319,25 | 311,55 | 313,25 | -0,85% | - |
| 27.04.2026 | 315,95 | 316,55 | 309,50 | 315,95 | -0,30% | 510,00 |
| 24.04.2026 | 317,50 | 320,05 | 315,45 | 316,90 | -0,22% | - |
| 23.04.2026 | 318,75 | 326,80 | 312,05 | 317,60 | -0,87% | 6.550,00 |
| 22.04.2026 | 330,70 | 334,30 | 317,65 | 320,40 | -2,89% | - |
| 21.04.2026 | 331,20 | 334,95 | 324,15 | 329,95 | -0,18% | - |
| 20.04.2026 | 326,75 | 331,70 | 324,40 | 330,55 | 0,56% | - |
| 17.04.2026 | 314,50 | 330,30 | 314,20 | 328,70 | 4,80% | - |
| 16.04.2026 | 313,15 | 317,80 | 311,25 | 313,65 | 0,26% | - |
| 15.04.2026 | 316,35 | 318,55 | 310,50 | 312,85 | -1,12% | - |
| 14.04.2026 | 320,25 | 325,70 | 315,70 | 316,40 | -1,34% | - |
| 13.04.2026 | 322,90 | 324,45 | 314,35 | 320,70 | -1,05% | - |
| 10.04.2026 | 328,25 | 332,10 | 318,50 | 324,10 | -1,37% | 1.350,00 |
| 09.04.2026 | 321,30 | 330,60 | 318,90 | 328,60 | 2,10% | - |
| 08.04.2026 | 306,05 | 322,30 | 305,65 | 321,85 | 6,75% | - |
| 07.04.2026 | 310,15 | 311,00 | 300,40 | 301,50 | -0,09% | - |
| 02.04.2026 | 302,42 | 307,50 | 295,63 | 301,77 | -0,95% | - |
| 01.04.2026 | 298,00 | 307,83 | 295,33 | 304,67 | 2,40% | 190,00 |
| 31.03.2026 | 287,27 | 299,25 | 286,05 | 297,52 | 4,36% | 132,00 |
| 30.03.2026 | 285,33 | 289,73 | 284,40 | 285,10 | 0,16% | - |
| 27.03.2026 | 289,35 | 290,17 | 281,80 | 284,65 | -1,74% | - |
| 26.03.2026 | 297,67 | 300,80 | 289,30 | 289,70 | -2,83% | - |
| 25.03.2026 | 297,20 | 305,38 | 294,55 | 298,15 | 0,55% | 10.540,00 |
| 24.03.2026 | 292,52 | 298,98 | 291,98 | 296,52 | 1,53% | - |
| 23.03.2026 | 283,10 | 299,15 | 282,25 | 292,05 | 2,34% | 1.400,00 |
| 20.03.2026 | 293,88 | 295,55 | 283,30 | 285,38 | -2,54% | - |
| 19.03.2026 | 298,48 | 298,83 | 291,52 | 292,80 | -1,74% | - |
| 18.03.2026 | 304,40 | 304,95 | 297,77 | 298,00 | -1,58% | - |
| 17.03.2026 | 294,02 | 304,75 | 293,45 | 302,77 | 2,73% | - |
| 16.03.2026 | 291,27 | 297,92 | 289,30 | 294,73 | 1,80% | - |
| 13.03.2026 | 291,08 | 293,70 | 288,27 | 289,50 | -0,45% | - |
| 12.03.2026 | 291,15 | 293,88 | 283,70 | 290,80 | -0,71% | 155,00 |
| 11.03.2026 | 298,58 | 302,98 | 292,60 | 292,88 | -1,87% | - |
| 10.03.2026 | 296,38 | 303,65 | 294,08 | 298,45 | 0,66% | - |
| 09.03.2026 | 284,80 | 297,05 | 282,38 | 296,50 | 1,70% | 280,00 |
| 06.03.2026 | 304,88 | 305,73 | 291,25 | 291,55 | -4,26% | - |
| 05.03.2026 | 309,58 | 310,45 | 302,52 | 304,52 | -1,52% | - |
| 04.03.2026 | 309,40 | 313,80 | 307,08 | 309,23 | -0,43% | - |
| 03.03.2026 | 298,90 | 312,17 | 293,65 | 310,55 | 2,52% | - |
| 02.03.2026 | 305,33 | 306,27 | 296,67 | 302,92 | -1,29% | 490,00 |
| 27.02.2026 | 319,30 | 320,48 | 305,02 | 306,88 | -4,33% | - |
| 26.02.2026 | 318,30 | 325,92 | 318,30 | 320,75 | 0,45% | - |
| 25.02.2026 | 316,90 | 320,73 | 314,50 | 319,33 | 0,53% | 60,00 |
| 24.02.2026 | 310,42 | 319,02 | 309,15 | 317,65 | 2,58% | - |
| 23.02.2026 | 323,77 | 328,25 | 303,88 | 309,65 | -5,18% | - |
| 20.02.2026 | 321,13 | 329,60 | 317,33 | 326,58 | 1,97% | - |