215,069$
-4,48%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 221,50 | 222,45 | 212,05 | 215,68 | -4,21% | 1.127.384,00 |
| 27.03.2025 | 227,48 | 228,84 | 222,06 | 225,16 | -1,58% | 812.607,00 |
| 26.03.2025 | 231,62 | 232,21 | 225,76 | 228,77 | -1,28% | 616.371,00 |
| 25.03.2025 | 234,69 | 236,35 | 230,31 | 231,73 | -1,83% | 640.124,00 |
| 24.03.2025 | 227,78 | 237,31 | 227,15 | 236,04 | 5,36% | 1.357.727,00 |
| 21.03.2025 | 220,92 | 226,47 | 218,66 | 224,03 | -0,49% | 2.324.304,00 |
| 20.03.2025 | 222,45 | 227,79 | 221,75 | 225,13 | 0,25% | 910.066,00 |
| 19.03.2025 | 218,00 | 225,84 | 217,01 | 224,57 | 2,16% | 944.404,00 |
| 18.03.2025 | 224,40 | 226,16 | 218,13 | 219,82 | -0,09% | 1.252.792,00 |
| 17.03.2025 | 218,94 | 221,33 | 214,01 | 220,02 | -0,13% | 826.272,00 |
| 14.03.2025 | 221,01 | 221,01 | 215,59 | 220,31 | 1,68% | 1.028.445,00 |
| 13.03.2025 | 224,77 | 224,77 | 215,44 | 216,68 | -3,81% | 1.182.152,00 |
| 12.03.2025 | 228,94 | 233,41 | 222,77 | 225,26 | 0,92% | 976.585,00 |
| 11.03.2025 | 220,00 | 226,91 | 218,80 | 223,20 | 2,20% | 1.444.890,00 |
| 10.03.2025 | 226,15 | 227,04 | 213,01 | 218,40 | -6,12% | 1.661.777,00 |
| 07.03.2025 | 237,15 | 237,28 | 221,23 | 232,63 | -2,40% | 1.004.297,00 |
| 06.03.2025 | 244,99 | 249,62 | 237,72 | 238,34 | -4,84% | 936.558,00 |
| 05.03.2025 | 253,58 | 254,08 | 245,92 | 250,45 | -0,90% | 1.074.971,00 |
| 04.03.2025 | 260,83 | 260,83 | 247,54 | 252,72 | -3,67% | 1.225.225,00 |
| 03.03.2025 | 272,83 | 273,55 | 260,61 | 262,36 | -3,24% | 806.480,00 |
| 28.02.2025 | 269,58 | 272,22 | 267,23 | 271,14 | 0,15% | 636.745,00 |
| 27.02.2025 | 276,60 | 277,37 | 269,26 | 270,73 | -1,83% | 469.060,00 |
| 26.02.2025 | 271,13 | 281,08 | 270,42 | 275,79 | 2,84% | 787.870,00 |
| 25.02.2025 | 275,29 | 275,45 | 263,71 | 268,17 | -2,71% | 1.419.149,00 |
| 24.02.2025 | 279,60 | 279,60 | 270,06 | 275,65 | -0,73% | 884.787,00 |
| 21.02.2025 | 286,33 | 287,45 | 275,95 | 277,68 | -3,08% | 859.242,00 |
| 20.02.2025 | 286,31 | 287,30 | 281,81 | 286,50 | 0,02% | 661.919,00 |
| 19.02.2025 | 283,54 | 289,12 | 281,92 | 286,44 | -0,10% | 729.512,00 |
| 18.02.2025 | 285,00 | 287,03 | 282,33 | 286,74 | -0,13% | 715.920,00 |
| 17.02.2025 | 286,96 | 287,13 | 286,96 | 287,13 | 1,59% | - |
| 14.02.2025 | 278,45 | 284,53 | 277,49 | 282,63 | 1,47% | 731.045,00 |
| 13.02.2025 | 273,89 | 278,83 | 270,68 | 278,53 | 2,02% | 737.213,00 |
| 12.02.2025 | 273,75 | 274,20 | 269,94 | 273,01 | 0,31% | 619.844,00 |
| 11.02.2025 | 266,82 | 272,94 | 266,61 | 272,17 | 1,35% | 724.903,00 |
| 10.02.2025 | 268,80 | 269,71 | 262,93 | 268,55 | -0,15% | 783.315,00 |
| 07.02.2025 | 276,85 | 277,04 | 266,28 | 268,95 | -1,53% | 939.095,00 |
| 06.02.2025 | 285,50 | 289,33 | 270,53 | 273,14 | 9,69% | 2.446.928,00 |
| 05.02.2025 | 247,49 | 250,51 | 244,71 | 249,00 | 0,87% | 936.630,00 |
| 04.02.2025 | 249,10 | 250,79 | 246,31 | 246,85 | 0,35% | 719.662,00 |
| 03.02.2025 | 237,23 | 246,88 | 235,68 | 246,00 | -1,48% | 1.080.664,00 |
| 31.01.2025 | 257,51 | 257,95 | 249,41 | 249,70 | -3,40% | 737.047,00 |
| 30.01.2025 | 256,42 | 259,50 | 253,98 | 258,50 | 0,66% | 551.162,00 |
| 29.01.2025 | 258,29 | 260,77 | 255,97 | 256,81 | -0,25% | 713.538,00 |
| 28.01.2025 | 249,49 | 257,90 | 248,50 | 257,45 | 3,93% | 613.677,00 |
| 27.01.2025 | 251,50 | 252,89 | 245,05 | 247,71 | -3,24% | 608.762,00 |
| 24.01.2025 | 256,01 | 257,41 | 254,73 | 256,00 | -0,20% | 512.953,00 |
| 23.01.2025 | 249,04 | 256,71 | 248,21 | 256,52 | 2,44% | 752.962,00 |
| 22.01.2025 | 248,23 | 250,95 | 246,73 | 250,42 | 1,09% | 659.350,00 |
| 21.01.2025 | 243,49 | 248,50 | 243,09 | 247,73 | 3,02% | 932.393,00 |
| 17.01.2025 | 239,72 | 242,68 | 237,03 | 240,46 | 1,15% | 618.506,00 |
| 16.01.2025 | 242,17 | 242,58 | 236,31 | 237,72 | 0,42% | 520.639,00 |
| 15.01.2025 | 239,73 | 243,13 | 232,40 | 236,72 | -0,34% | 628.140,00 |
| 14.01.2025 | 240,82 | 241,17 | 235,45 | 237,53 | 0,44% | 628.361,00 |
| 13.01.2025 | 233,59 | 236,54 | 228,01 | 236,50 | -0,35% | 827.598,00 |
| 10.01.2025 | 240,94 | 241,70 | 236,38 | 237,34 | -2,35% | 693.761,00 |
| 08.01.2025 | 241,06 | 244,52 | 238,94 | 243,05 | 0,22% | 788.421,00 |
| 07.01.2025 | 244,00 | 245,92 | 241,02 | 242,52 | -0,18% | 609.163,00 |
| 06.01.2025 | 237,60 | 243,66 | 237,32 | 242,96 | 3,61% | 967.548,00 |
| 03.01.2025 | 232,25 | 235,99 | 229,83 | 234,49 | 1,27% | 485.333,00 |
| 02.01.2025 | 232,25 | 235,00 | 229,80 | 231,56 | 0,25% | 596.096,00 |
| 31.12.2024 | 234,20 | 235,45 | 230,66 | 230,98 | -0,53% | 692.470,00 |
| 30.12.2024 | 226,02 | 232,28 | 224,78 | 232,22 | 1,16% | 592.694,00 |
| 27.12.2024 | 229,68 | 232,24 | 228,54 | 229,55 | -1,32% | 414.913,00 |
| 26.12.2024 | 231,33 | 233,70 | 229,87 | 232,62 | 0,45% | 488.191,00 |
| 24.12.2024 | 229,96 | 231,57 | 229,03 | 231,57 | 0,50% | 194.091,00 |
| 23.12.2024 | 229,02 | 231,71 | 227,28 | 230,41 | 0,06% | 504.587,00 |
| 20.12.2024 | 221,51 | 233,27 | 221,51 | 230,28 | 3,52% | 1.629.054,00 |
| 19.12.2024 | 223,45 | 224,72 | 221,15 | 222,46 | 0,57% | 628.114,00 |
| 18.12.2024 | 228,57 | 229,78 | 221,07 | 221,19 | -2,96% | 738.462,00 |
| 17.12.2024 | 230,78 | 230,78 | 226,09 | 227,93 | -1,61% | 744.757,00 |
| 16.12.2024 | 227,23 | 233,57 | 226,71 | 231,66 | 1,85% | 478.234,00 |
| 13.12.2024 | 227,05 | 228,39 | 224,97 | 227,45 | 0,61% | 443.564,00 |
| 12.12.2024 | 226,97 | 228,62 | 225,79 | 226,06 | -0,59% | 523.091,00 |
| 11.12.2024 | 228,05 | 230,00 | 224,82 | 227,41 | -0,02% | 700.579,00 |
| 10.12.2024 | 227,76 | 228,92 | 226,03 | 227,45 | -0,30% | 360.123,00 |
| 09.12.2024 | 232,03 | 235,00 | 227,78 | 228,13 | -1,13% | 662.266,00 |
| 06.12.2024 | 235,20 | 236,99 | 229,66 | 230,74 | -1,05% | 712.232,00 |
| 05.12.2024 | 232,62 | 236,58 | 231,61 | 233,19 | 0,14% | 590.736,00 |
| 04.12.2024 | 231,70 | 234,58 | 230,96 | 232,87 | 0,45% | 501.671,00 |
| 03.12.2024 | 234,76 | 235,62 | 231,04 | 231,82 | -0,68% | 629.717,00 |
| 02.12.2024 | 231,47 | 235,01 | 230,04 | 233,41 | 0,87% | 977.461,00 |
| 29.11.2024 | 225,22 | 231,93 | 223,13 | 231,40 | 3,92% | 613.111,00 |
| 27.11.2024 | 223,86 | 226,64 | 221,26 | 222,67 | -0,26% | 622.653,00 |
| 26.11.2024 | 218,25 | 223,78 | 216,82 | 223,24 | 1,47% | 793.867,00 |
| 25.11.2024 | 214,67 | 222,15 | 214,43 | 220,00 | 3,70% | 1.060.510,00 |
| 22.11.2024 | 208,56 | 213,42 | 208,54 | 212,15 | 2,43% | 684.077,00 |
| 21.11.2024 | 202,25 | 207,42 | 201,63 | 207,12 | 2,46% | 799.007,00 |
| 20.11.2024 | 205,24 | 205,96 | 200,89 | 202,15 | -1,64% | 969.762,00 |
| 19.11.2024 | 205,28 | 207,00 | 201,90 | 205,53 | -1,11% | 696.292,00 |
| 18.11.2024 | 209,68 | 209,68 | 207,24 | 207,83 | -0,26% | 635.924,00 |
| 15.11.2024 | 211,29 | 211,90 | 207,67 | 208,38 | -1,46% | 450.637,00 |
| 14.11.2024 | 211,97 | 213,40 | 210,62 | 211,47 | 0,33% | 394.960,00 |
| 13.11.2024 | 210,82 | 212,74 | 209,64 | 210,77 | 0,56% | 466.706,00 |
| 12.11.2024 | 211,84 | 213,22 | 209,02 | 209,59 | -2,00% | 865.086,00 |
| 11.11.2024 | 224,35 | 225,41 | 213,52 | 213,87 | -3,91% | 975.930,00 |
| 08.11.2024 | 221,39 | 224,76 | 218,09 | 222,58 | 0,40% | 816.101,00 |
| 07.11.2024 | 229,94 | 237,16 | 216,87 | 221,70 | 6,57% | 1.724.011,00 |
| 06.11.2024 | 206,62 | 208,48 | 203,52 | 208,04 | 2,30% | 1.293.764,00 |
| 05.11.2024 | 199,18 | 203,62 | 198,61 | 203,36 | 1,74% | 763.467,00 |
| 04.11.2024 | 198,51 | 203,42 | 198,01 | 199,89 | 1,13% | 532.404,00 |