327,513$
3,96%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 317,51 | 328,17 | 315,72 | 324,68 | 3,06% | 665.352,00 |
| 06.11.2025 | 325,94 | 337,56 | 308,41 | 315,04 | -0,59% | 1.861.812,00 |
| 05.11.2025 | 308,23 | 319,69 | 306,55 | 316,90 | 2,46% | 1.016.587,00 |
| 04.11.2025 | 309,15 | 313,48 | 307,34 | 309,29 | -1,80% | 753.141,00 |
| 03.11.2025 | 321,55 | 323,09 | 309,69 | 314,95 | -1,47% | 962.289,00 |
| 31.10.2025 | 323,41 | 325,39 | 318,25 | 319,66 | -1,00% | 680.010,00 |
| 30.10.2025 | 328,33 | 330,25 | 320,81 | 322,88 | -1,43% | 526.923,00 |
| 29.10.2025 | 328,54 | 330,77 | 326,43 | 327,58 | -1,09% | 441.300,00 |
| 28.10.2025 | 337,29 | 337,30 | 331,10 | 331,20 | -1,89% | 435.124,00 |
| 27.10.2025 | 339,07 | 340,06 | 335,74 | 337,57 | 0,57% | 436.670,00 |
| 24.10.2025 | 337,65 | 341,90 | 334,82 | 335,67 | -0,32% | 503.077,00 |
| 23.10.2025 | 332,04 | 339,62 | 332,04 | 336,73 | 1,39% | 406.862,00 |
| 22.10.2025 | 334,21 | 336,19 | 329,28 | 332,12 | -0,85% | 420.341,00 |
| 21.10.2025 | 334,28 | 340,61 | 331,64 | 334,98 | 0,59% | 398.010,00 |
| 20.10.2025 | 328,28 | 333,14 | 325,39 | 333,00 | 1,67% | 401.903,00 |
| 17.10.2025 | 321,27 | 327,54 | 320,30 | 327,52 | 1,35% | - |
| 16.10.2025 | 320,35 | 324,00 | 317,40 | 323,16 | 1,48% | 414.372,00 |
| 15.10.2025 | 322,76 | 325,96 | 316,76 | 318,44 | 0,16% | 525.636,00 |
| 14.10.2025 | 312,73 | 320,00 | 309,85 | 317,92 | 0,22% | 475.837,00 |
| 13.10.2025 | 314,20 | 321,75 | 314,20 | 317,23 | 2,52% | 410.309,00 |
| 10.10.2025 | 323,92 | 323,92 | 308,25 | 309,42 | -4,18% | 594.497,00 |
| 09.10.2025 | 329,15 | 330,11 | 321,91 | 322,93 | -1,85% | 298.267,00 |
| 08.10.2025 | 325,42 | 329,75 | 321,43 | 329,03 | 1,31% | 397.191,00 |
| 07.10.2025 | 322,87 | 325,53 | 317,86 | 324,77 | 1,14% | 474.464,00 |
| 06.10.2025 | 322,41 | 324,21 | 315,09 | 321,10 | -0,22% | 573.992,00 |
| 03.10.2025 | 323,60 | 325,81 | 321,70 | 321,81 | -0,18% | 454.919,00 |
| 02.10.2025 | 319,55 | 322,64 | 314,93 | 322,38 | 1,56% | 505.132,00 |
| 01.10.2025 | 312,76 | 317,86 | 312,38 | 317,42 | 1,23% | 541.632,00 |
| 30.09.2025 | 312,40 | 317,74 | 311,02 | 313,56 | 1,59% | 1.040.930,00 |
| 29.09.2025 | 313,91 | 313,94 | 304,46 | 308,64 | -1,07% | 455.563,00 |
| 26.09.2025 | 309,48 | 312,57 | 307,08 | 311,97 | 3,00% | 483.225,00 |
| 25.09.2025 | 307,96 | 307,96 | 299,98 | 302,89 | -2,92% | 622.962,00 |
| 24.09.2025 | 310,63 | 314,50 | 309,55 | 312,01 | 0,44% | 671.692,00 |
| 23.09.2025 | 308,06 | 312,32 | 306,11 | 310,65 | 0,98% | 430.095,00 |
| 22.09.2025 | 313,83 | 313,83 | 306,45 | 307,65 | -1,54% | 512.181,00 |
| 19.09.2025 | 314,61 | 316,43 | 311,61 | 312,45 | -0,49% | 1.432.555,00 |
| 18.09.2025 | 309,30 | 315,15 | 307,67 | 313,98 | 2,57% | 505.001,00 |
| 17.09.2025 | 317,65 | 318,24 | 301,77 | 306,12 | -2,71% | 921.384,00 |
| 16.09.2025 | 305,99 | 316,14 | 303,38 | 314,66 | -0,35% | 749.739,00 |
| 15.09.2025 | 314,60 | 318,80 | 313,55 | 315,77 | 0,20% | 571.616,00 |
| 12.09.2025 | 314,79 | 317,72 | 312,06 | 315,14 | -0,38% | 518.251,00 |
| 11.09.2025 | 315,06 | 316,58 | 311,96 | 316,35 | 1,21% | 581.484,00 |
| 10.09.2025 | 311,17 | 315,19 | 308,52 | 312,58 | 0,90% | 630.068,00 |
| 09.09.2025 | 308,97 | 310,07 | 304,04 | 309,79 | 0,26% | 490.623,00 |
| 08.09.2025 | 315,03 | 319,00 | 307,06 | 308,99 | -0,97% | 615.147,00 |
| 05.09.2025 | 321,17 | 321,77 | 309,92 | 312,02 | -2,72% | 628.714,00 |
| 04.09.2025 | 312,60 | 321,50 | 312,60 | 320,75 | 2,36% | 567.111,00 |
| 03.09.2025 | 310,13 | 317,34 | 310,10 | 313,36 | 0,75% | 514.779,00 |
| 02.09.2025 | 292,92 | 311,45 | 292,91 | 311,02 | 4,75% | 827.845,00 |
| 29.08.2025 | 297,15 | 298,86 | 295,38 | 296,93 | -0,24% | 578.754,00 |
| 28.08.2025 | 296,52 | 299,95 | 295,90 | 297,64 | 1,02% | 443.829,00 |
| 27.08.2025 | 296,57 | 297,60 | 292,60 | 294,64 | 0,49% | 613.357,00 |
| 26.08.2025 | 288,59 | 293,78 | 287,03 | 293,20 | 2,02% | 595.739,00 |
| 25.08.2025 | 286,11 | 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 | 284,00 | 286,56 | 283,70 | 285,46 | -0,27% | 581.626,00 |
| 20.08.2025 | 284,10 | 287,69 | 283,50 | 286,22 | 0,30% | 589.825,00 |
| 19.08.2025 | 290,00 | 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 | 301,38 | 304,33 | 296,79 | 302,14 | 0,82% | 617.067,00 |
| 12.08.2025 | 290,04 | 300,05 | 290,04 | 299,68 | 3,85% | 597.576,00 |
| 11.08.2025 | 289,82 | 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 | 299,54 | 303,17 | 298,21 | 302,96 | 1,24% | 933.123,00 |
| 05.08.2025 | 304,85 | 306,20 | 298,01 | 299,24 | -1,71% | 766.634,00 |
| 04.08.2025 | 300,01 | 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 | 304,33 | 304,33 | 298,48 | 298,75 | -1,47% | 593.603,00 |
| 30.07.2025 | 302,60 | 306,34 | 301,83 | 303,21 | 0,80% | 706.532,00 |
| 29.07.2025 | 301,92 | 302,50 | 297,74 | 300,81 | -0,30% | 644.880,00 |
| 28.07.2025 | 300,92 | 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 | 294,52 | 298,66 | 293,46 | 295,35 | 0,35% | 926.151,00 |
| 23.07.2025 | 293,34 | 299,00 | 292,84 | 294,33 | 2,09% | 529.523,00 |
| 22.07.2025 | 289,27 | 291,01 | 286,08 | 288,31 | -0,16% | 517.180,00 |
| 21.07.2025 | 291,42 | 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 | 286,08 | 287,82 | 283,48 | 286,26 | 0,55% | 531.540,00 |
| 16.07.2025 | 286,53 | 287,51 | 280,39 | 284,69 | -0,48% | 606.275,00 |
| 15.07.2025 | 290,79 | 292,36 | 285,39 | 286,05 | -1,02% | 399.084,00 |
| 14.07.2025 | 287,05 | 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 | 292,19 | 295,52 | 289,67 | 289,87 | -0,24% | 616.744,00 |
| 09.07.2025 | 287,03 | 291,54 | 285,75 | 290,56 | 1,98% | 636.622,00 |
| 08.07.2025 | 285,83 | 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 | 271,91 | 275,68 | 266,20 | 274,52 | 0,89% | 782.202,00 |
| 01.07.2025 | 273,44 | 279,60 | 271,18 | 272,10 | -0,79% | 837.003,00 |
| 30.06.2025 | 277,37 | 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 | 262,05 | 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 |