276,938$
-0,29%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 190,99 | 203,80 | 184,60 | 193,17 | -2,25% | 1.999.521,00 |
| 04.04.2025 | 186,76 | 205,84 | 181,25 | 197,62 | -0,14% | 3.061.005,00 |
| 03.04.2025 | 212,47 | 212,86 | 193,00 | 197,89 | -16,27% | 3.346.556,00 |
| 02.04.2025 | 223,73 | 238,09 | 223,73 | 236,35 | 3,25% | 1.002.732,00 |
| 01.04.2025 | 221,99 | 228,99 | 221,19 | 228,92 | 3,71% | 1.402.657,00 |
| 31.03.2025 | 212,41 | 222,10 | 208,95 | 220,74 | 2,35% | 1.570.950,00 |
| 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 |