309,900€
-0,03%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 309,65 | 312,25 | 309,55 | 311,75 | 0,60% | - |
| 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% | - |
| 19.02.2026 | 320,73 | 322,27 | 315,05 | 320,27 | -0,18% | - |
| 18.02.2026 | 313,50 | 322,92 | 312,95 | 320,85 | 2,61% | - |
| 17.02.2026 | 310,92 | 318,45 | 308,70 | 312,67 | 0,30% | - |
| 16.02.2026 | 311,58 | 312,85 | 311,35 | 311,75 | 0,29% | - |
| 13.02.2026 | 305,55 | 313,60 | 302,30 | 310,85 | 1,62% | - |
| 12.02.2026 | 303,85 | 309,02 | 301,70 | 305,90 | 0,98% | 400,00 |
| 11.02.2026 | 299,63 | 307,90 | 299,27 | 302,92 | 1,14% | 2.100,00 |
| 10.02.2026 | 292,63 | 304,17 | 292,35 | 299,50 | 2,46% | - |
| 09.02.2026 | 289,67 | 294,10 | 283,85 | 292,30 | 0,77% | - |
| 06.02.2026 | 286,85 | 293,92 | 285,25 | 290,08 | 0,88% | - |
| 05.02.2026 | 301,35 | 307,17 | 271,95 | 287,55 | -4,30% | 210,00 |
| 04.02.2026 | 299,95 | 303,63 | 291,42 | 300,48 | 0,71% | - |
| 03.02.2026 | 302,10 | 303,63 | 295,23 | 298,35 | -1,31% | - |
| 02.02.2026 | 292,75 | 302,88 | 292,58 | 302,33 | 1,37% | - |
| 30.01.2026 | 295,75 | 300,00 | 294,85 | 298,23 | 0,45% | - |
| 29.01.2026 | 294,40 | 302,05 | 293,33 | 296,88 | 0,49% | - |
| 28.01.2026 | 298,40 | 300,02 | 293,33 | 295,42 | -0,69% | - |
| 27.01.2026 | 303,13 | 303,92 | 295,90 | 297,48 | -1,89% | - |
| 26.01.2026 | 309,48 | 311,17 | 299,77 | 303,20 | -2,08% | - |
| 23.01.2026 | 310,48 | 312,67 | 307,63 | 309,65 | 0,44% | - |
| 22.01.2026 | 316,15 | 320,90 | 307,42 | 308,30 | -2,53% | - |
| 21.01.2026 | 307,50 | 319,60 | 305,13 | 316,30 | 2,92% | - |
| 20.01.2026 | 304,55 | 312,38 | 301,30 | 307,33 | 0,33% | - |
| 19.01.2026 | 309,75 | 310,45 | 306,00 | 306,33 | -2,13% | - |
| 16.01.2026 | 318,48 | 321,05 | 312,73 | 313,00 | -1,61% | - |
| 15.01.2026 | 311,58 | 321,80 | 311,40 | 318,13 | 2,05% | - |
| 14.01.2026 | 313,65 | 317,27 | 308,58 | 311,73 | -0,84% | - |
| 13.01.2026 | 312,23 | 318,98 | 309,92 | 314,35 | 0,98% | - |