296,756$
-0,30%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 297,15 | 298,86 | 295,38 | 296,93 | -0,24% | 578.754,00 |
| 28.08.2025 | 296,64 | 299,95 | 295,90 | 297,64 | 1,02% | 443.829,00 |
| 27.08.2025 | 295,77 | 297,60 | 292,60 | 294,64 | 0,49% | 613.357,00 |
| 26.08.2025 | 287,03 | 293,78 | 287,03 | 293,20 | 2,02% | 595.739,00 |
| 25.08.2025 | 287,25 | 291,09 | 286,11 | 287,39 | 0,56% | 449.922,00 |
| 22.08.2025 | 285,00 | 293,15 | 284,32 | 285,80 | 0,12% | 594.407,00 |
| 21.08.2025 | 283,70 | 286,56 | 283,70 | 285,46 | -0,27% | 581.626,00 |
| 20.08.2025 | 284,74 | 287,69 | 283,50 | 286,22 | 0,30% | 589.825,00 |
| 19.08.2025 | 288,50 | 290,10 | 284,42 | 285,35 | -1,49% | 487.580,00 |
| 18.08.2025 | 290,40 | 292,55 | 286,85 | 289,66 | -0,33% | 668.694,00 |
| 15.08.2025 | 291,38 | 292,29 | 287,20 | 290,61 | 0,08% | 764.214,00 |
| 14.08.2025 | 297,92 | 297,92 | 287,37 | 290,39 | -3,89% | 752.069,00 |
| 13.08.2025 | 302,18 | 304,33 | 296,79 | 302,14 | 0,82% | 617.067,00 |
| 12.08.2025 | 291,08 | 300,05 | 290,04 | 299,68 | 3,85% | 597.576,00 |
| 11.08.2025 | 290,56 | 291,52 | 285,72 | 288,56 | 0,10% | 595.897,00 |
| 08.08.2025 | 285,05 | 292,45 | 282,80 | 288,26 | 1,74% | 1.068.808,00 |
| 07.08.2025 | 294,71 | 294,71 | 273,04 | 283,34 | -6,48% | 2.266.861,00 |
| 06.08.2025 | 300,19 | 303,17 | 298,21 | 302,96 | 1,24% | 933.123,00 |
| 05.08.2025 | 304,21 | 306,20 | 298,01 | 299,24 | -1,71% | 766.634,00 |
| 04.08.2025 | 299,89 | 304,51 | 297,22 | 304,45 | 3,64% | 582.076,00 |
| 01.08.2025 | 292,21 | 295,91 | 286,64 | 293,77 | -1,67% | 675.968,00 |
| 31.07.2025 | 303,06 | 304,33 | 298,48 | 298,75 | -1,47% | 593.603,00 |
| 30.07.2025 | 302,95 | 306,34 | 301,83 | 303,21 | 0,80% | 706.532,00 |
| 29.07.2025 | 300,88 | 302,50 | 297,74 | 300,81 | -0,30% | 644.880,00 |
| 28.07.2025 | 301,61 | 303,64 | 298,55 | 301,72 | 1,17% | 576.862,00 |
| 25.07.2025 | 298,81 | 299,02 | 293,60 | 298,23 | 0,98% | 446.958,00 |
| 24.07.2025 | 293,46 | 298,66 | 293,46 | 295,35 | 0,35% | 926.151,00 |
| 23.07.2025 | 292,84 | 299,00 | 292,84 | 294,33 | 2,09% | 529.523,00 |
| 22.07.2025 | 288,96 | 291,01 | 286,08 | 288,31 | -0,16% | 517.180,00 |
| 21.07.2025 | 292,16 | 293,67 | 288,74 | 288,76 | -0,25% | 592.296,00 |
| 18.07.2025 | 287,72 | 291,07 | 284,98 | 289,49 | 1,13% | 506.334,00 |
| 17.07.2025 | 283,48 | 287,82 | 283,48 | 286,26 | 0,55% | 531.540,00 |
| 16.07.2025 | 286,74 | 287,51 | 280,39 | 284,69 | -0,48% | 606.275,00 |
| 15.07.2025 | 291,03 | 292,36 | 285,39 | 286,05 | -1,02% | 399.084,00 |
| 14.07.2025 | 285,89 | 289,73 | 285,56 | 288,99 | 0,70% | 462.707,00 |
| 11.07.2025 | 288,80 | 290,17 | 285,00 | 286,99 | -0,99% | 526.490,00 |
| 10.07.2025 | 292,75 | 295,52 | 289,67 | 289,87 | -0,24% | 616.744,00 |
| 09.07.2025 | 287,25 | 291,54 | 285,75 | 290,56 | 1,98% | 636.622,00 |
| 08.07.2025 | 286,15 | 287,50 | 282,88 | 284,92 | -0,31% | 627.683,00 |
| 07.07.2025 | 278,04 | 287,75 | 278,04 | 285,81 | 2,14% | 838.012,00 |
| 03.07.2025 | 275,12 | 280,47 | 275,12 | 279,81 | 1,93% | 352.160,00 |
| 02.07.2025 | 273,93 | 275,68 | 266,20 | 274,52 | 0,89% | 782.202,00 |
| 01.07.2025 | 273,18 | 279,60 | 271,18 | 272,10 | -0,79% | 837.003,00 |
| 30.06.2025 | 277,87 | 278,00 | 271,61 | 274,28 | -0,75% | 611.454,00 |
| 27.06.2025 | 275,22 | 277,58 | 270,89 | 276,35 | 1,05% | 619.954,00 |
| 26.06.2025 | 275,63 | 275,63 | 271,54 | 273,49 | -0,50% | 487.409,00 |
| 25.06.2025 | 273,50 | 277,41 | 272,30 | 274,87 | 0,39% | 574.444,00 |
| 24.06.2025 | 274,04 | 276,40 | 270,64 | 273,79 | 1,20% | 571.398,00 |
| 23.06.2025 | 260,33 | 271,92 | 259,30 | 270,55 | 2,42% | 880.537,00 |
| 20.06.2025 | 268,93 | 270,12 | 260,89 | 264,16 | -1,36% | 1.202.658,00 |
| 18.06.2025 | 266,69 | 268,57 | 264,30 | 267,81 | 0,90% | 687.752,00 |
| 17.06.2025 | 267,83 | 268,80 | 263,97 | 265,43 | -1,81% | 848.524,00 |
| 16.06.2025 | 264,80 | 271,26 | 263,43 | 270,32 | 3,89% | 839.670,00 |
| 13.06.2025 | 263,01 | 265,40 | 258,13 | 260,21 | -2,62% | 919.437,00 |
| 12.06.2025 | 266,47 | 268,07 | 264,11 | 267,20 | -0,18% | 605.998,00 |
| 11.06.2025 | 271,13 | 272,98 | 267,17 | 267,67 | -0,12% | 669.564,00 |
| 10.06.2025 | 271,48 | 272,32 | 266,30 | 267,98 | -0,87% | 857.106,00 |
| 09.06.2025 | 275,14 | 276,54 | 267,68 | 270,32 | -1,63% | 883.628,00 |
| 06.06.2025 | 274,33 | 276,91 | 271,70 | 274,80 | -0,12% | 569.000,00 |
| 05.06.2025 | 276,32 | 278,44 | 273,00 | 275,12 | -0,99% | 654.404,00 |
| 04.06.2025 | 282,15 | 282,15 | 277,83 | 277,86 | -1,41% | 572.496,00 |
| 03.06.2025 | 276,35 | 283,47 | 276,10 | 281,82 | 2,13% | 693.598,00 |
| 02.06.2025 | 275,18 | 276,79 | 272,37 | 275,93 | -0,32% | 599.035,00 |
| 30.05.2025 | 274,01 | 278,45 | 272,80 | 276,81 | -0,33% | 666.877,00 |
| 29.05.2025 | 286,45 | 286,45 | 276,93 | 277,73 | -2,26% | 755.268,00 |
| 28.05.2025 | 286,39 | 286,77 | 283,53 | 284,16 | -0,72% | 593.186,00 |
| 27.05.2025 | 276,03 | 286,36 | 276,03 | 286,22 | 4,43% | 791.398,00 |
| 23.05.2025 | 268,38 | 275,13 | 267,30 | 274,08 | -1,20% | 1.043.592,00 |
| 22.05.2025 | 263,77 | 281,18 | 263,18 | 277,42 | 1,29% | 1.557.259,00 |
| 21.05.2025 | 277,18 | 277,86 | 271,81 | 273,88 | -2,26% | 1.245.846,00 |
| 20.05.2025 | 278,49 | 283,68 | 276,50 | 280,20 | 0,91% | 760.675,00 |
| 19.05.2025 | 270,67 | 278,38 | 268,97 | 277,67 | 1,14% | 869.889,00 |
| 16.05.2025 | 269,44 | 275,61 | 268,43 | 274,53 | 2,02% | 696.077,00 |
| 15.05.2025 | 267,85 | 270,22 | 265,68 | 269,10 | -0,17% | 733.510,00 |
| 14.05.2025 | 268,83 | 271,20 | 267,72 | 269,55 | -0,09% | 873.019,00 |
| 13.05.2025 | 266,27 | 273,07 | 266,00 | 269,79 | 2,00% | 713.120,00 |
| 12.05.2025 | 265,56 | 271,58 | 259,83 | 264,51 | 6,34% | 972.427,00 |
| 09.05.2025 | 251,79 | 251,79 | 246,72 | 248,74 | -1,09% | 680.820,00 |
| 08.05.2025 | 248,63 | 256,05 | 246,08 | 251,47 | 4,62% | 1.039.058,00 |
| 07.05.2025 | 238,80 | 241,63 | 237,83 | 240,37 | 1,34% | 788.700,00 |
| 06.05.2025 | 233,82 | 239,13 | 231,86 | 237,19 | -0,26% | 571.540,00 |
| 05.05.2025 | 230,63 | 240,39 | 230,63 | 237,81 | 2,23% | 786.262,00 |
| 02.05.2025 | 229,08 | 234,54 | 228,05 | 232,63 | 3,62% | 566.544,00 |
| 01.05.2025 | 225,26 | 228,99 | 223,56 | 224,51 | -0,20% | 725.885,00 |
| 30.04.2025 | 218,02 | 225,55 | 214,23 | 224,95 | 0,45% | 673.618,00 |
| 29.04.2025 | 220,46 | 224,34 | 219,00 | 223,95 | 0,90% | 599.132,00 |
| 28.04.2025 | 221,88 | 223,34 | 218,56 | 221,95 | 0,90% | 760.364,00 |
| 25.04.2025 | 219,09 | 221,55 | 217,01 | 219,96 | -0,09% | 741.688,00 |
| 24.04.2025 | 215,39 | 221,80 | 213,70 | 220,15 | 3,59% | 912.568,00 |
| 23.04.2025 | 219,35 | 225,33 | 212,52 | 212,53 | 1,40% | 1.060.131,00 |
| 22.04.2025 | 205,21 | 211,38 | 204,95 | 209,59 | 2,72% | 724.265,00 |
| 21.04.2025 | 204,58 | 204,72 | 198,62 | 204,04 | -1,19% | 815.764,00 |
| 17.04.2025 | 202,85 | 207,72 | 202,59 | 206,50 | 2,20% | 726.420,00 |
| 16.04.2025 | 202,75 | 204,44 | 198,01 | 202,05 | -0,60% | 873.714,00 |
| 15.04.2025 | 201,92 | 204,84 | 200,21 | 203,26 | 0,75% | 972.919,00 |
| 14.04.2025 | 204,99 | 205,27 | 196,57 | 201,75 | 1,94% | 928.944,00 |
| 11.04.2025 | 192,37 | 200,03 | 188,69 | 197,92 | 1,67% | 975.352,00 |
| 10.04.2025 | 200,05 | 201,49 | 189,80 | 194,67 | -6,57% | 1.905.551,00 |
| 09.04.2025 | 180,00 | 214,99 | 176,61 | 208,37 | 14,28% | 2.075.034,00 |
| 08.04.2025 | 202,63 | 202,63 | 178,74 | 182,34 | -5,61% | 1.499.038,00 |