338,577$
-4,20%
Echtzeit-Aktienkurs Ralph Lauren Corp
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 352,58 | 352,58 | 337,10 | 338,36 | -4,26% | 690.961,00 |
| 05.03.2026 | 355,56 | 360,11 | 350,26 | 353,42 | -1,78% | 1.227,00 |
| 04.03.2026 | 362,85 | 368,00 | 356,94 | 359,81 | -0,30% | 446.709,00 |
| 03.03.2026 | 342,23 | 362,70 | 340,72 | 360,88 | 1,91% | 1.159.043,00 |
| 02.03.2026 | 354,25 | 358,45 | 347,00 | 354,13 | -2,34% | 642.248,00 |
| 27.02.2026 | 374,22 | 375,57 | 360,12 | 362,60 | -4,29% | 807.104,00 |
| 26.02.2026 | 378,39 | 384,77 | 377,63 | 378,85 | 0,47% | 415.154,00 |
| 25.02.2026 | 375,35 | 378,64 | 370,85 | 377,07 | 0,79% | 1.227,00 |
| 24.02.2026 | 365,97 | 375,42 | 364,93 | 374,13 | 2,49% | 1.227,00 |
| 23.02.2026 | 379,94 | 384,56 | 358,00 | 365,04 | -5,19% | 1.227,00 |
| 20.02.2026 | 375,73 | 389,15 | 374,80 | 385,03 | 2,17% | 509.641,00 |
| 19.02.2026 | 377,00 | 379,57 | 370,45 | 376,84 | -0,33% | 376.771,00 |
| 18.02.2026 | 368,02 | 380,86 | 368,02 | 378,08 | 2,05% | 511.004,00 |
| 17.02.2026 | 373,50 | 375,50 | 364,50 | 370,50 | 0,36% | 681.041,00 |
| 13.02.2026 | 362,86 | 372,50 | 358,66 | 369,18 | 1,69% | 539.622,00 |
| 12.02.2026 | 363,29 | 368,75 | 357,63 | 363,06 | 0,99% | 891.850,00 |
| 11.02.2026 | 360,42 | 365,14 | 357,50 | 359,51 | 0,93% | 793.651,00 |
| 10.02.2026 | 349,54 | 362,64 | 347,01 | 356,18 | 2,31% | 952.666,00 |
| 09.02.2026 | 342,91 | 350,69 | 336,88 | 348,15 | 1,53% | 717.663,00 |
| 06.02.2026 | 341,90 | 347,23 | 337,09 | 342,89 | 1,25% | 925.488,00 |
| 05.02.2026 | 325,48 | 341,51 | 320,00 | 338,66 | -4,52% | 2.250.060,00 |
| 04.02.2026 | 355,93 | 358,46 | 343,69 | 354,70 | 0,19% | 1.193.625,00 |
| 03.02.2026 | 357,82 | 358,08 | 348,24 | 354,04 | -0,70% | 796.869,00 |
| 02.02.2026 | 352,80 | 357,13 | 350,36 | 356,54 | 0,89% | 481.401,00 |
| 30.01.2026 | 353,47 | 356,98 | 352,13 | 353,41 | -0,47% | 461.302,00 |
| 29.01.2026 | 352,62 | 360,49 | 349,58 | 355,09 | 0,59% | 429.231,00 |
| 28.01.2026 | 357,25 | 357,78 | 350,13 | 352,99 | -1,34% | 647.452,00 |
| 27.01.2026 | 361,96 | 362,68 | 355,62 | 357,79 | -0,70% | 479.528,00 |
| 26.01.2026 | 367,42 | 369,48 | 356,12 | 360,32 | -1,92% | 427.566,00 |
| 23.01.2026 | 362,57 | 367,83 | 361,81 | 367,37 | 0,98% | 401.833,00 |
| 22.01.2026 | 371,86 | 377,07 | 361,08 | 363,80 | -1,56% | 400.347,00 |
| 21.01.2026 | 363,02 | 373,42 | 362,48 | 369,58 | 2,60% | 709.143,00 |
| 20.01.2026 | 360,00 | 366,48 | 358,08 | 360,22 | 0,98% | 502.481,00 |
| 19.01.2026 | 356,59 | 357,71 | 356,12 | 356,72 | -1,74% | - |
| 16.01.2026 | 367,90 | 369,29 | 362,67 | 363,05 | -1,65% | 432.882,00 |
| 15.01.2026 | 363,93 | 373,87 | 363,92 | 369,15 | 1,73% | 417.476,00 |
| 14.01.2026 | 368,94 | 369,13 | 358,76 | 362,86 | -0,89% | 445.506,00 |
| 13.01.2026 | 362,10 | 371,50 | 362,05 | 366,11 | 0,79% | 537.611,00 |
| 12.01.2026 | 366,66 | 366,66 | 357,03 | 363,25 | -1,77% | 438.959,00 |
| 09.01.2026 | 369,01 | 373,49 | 362,89 | 369,81 | 1,30% | 442.310,00 |
| 08.01.2026 | 361,95 | 370,13 | 361,95 | 365,07 | 1,14% | 379.174,00 |
| 07.01.2026 | 363,22 | 364,32 | 357,36 | 360,94 | -0,63% | 385.234,00 |
| 06.01.2026 | 358,45 | 366,08 | 355,15 | 363,22 | 1,31% | 612.690,00 |
| 05.01.2026 | 362,53 | 367,46 | 357,23 | 358,52 | -1,11% | 677.169,00 |
| 02.01.2026 | 355,00 | 362,56 | 354,87 | 362,53 | 2,52% | 458.493,00 |
| 31.12.2025 | 359,70 | 360,00 | 353,53 | 353,61 | -1,41% | 366.118,00 |
| 30.12.2025 | 359,32 | 359,51 | 352,38 | 358,66 | 0,50% | 612.637,00 |
| 29.12.2025 | 355,61 | 357,82 | 353,99 | 356,89 | -0,34% | 478.463,00 |
| 26.12.2025 | 360,00 | 360,62 | 356,24 | 358,11 | -0,94% | 334.605,00 |
| 24.12.2025 | 362,74 | 363,98 | 358,89 | 361,52 | -0,34% | 218.417,00 |
| 23.12.2025 | 367,94 | 367,94 | 359,20 | 362,74 | -1,24% | 450.931,00 |
| 22.12.2025 | 363,00 | 369,66 | 362,00 | 367,30 | 1,32% | 475.858,00 |
| 19.12.2025 | 368,00 | 371,61 | 360,34 | 362,53 | -2,03% | 1.455.967,00 |
| 18.12.2025 | 368,85 | 380,00 | 368,39 | 370,06 | 1,19% | 777.599,00 |
| 17.12.2025 | 372,90 | 374,74 | 364,98 | 365,72 | -0,97% | 594.643,00 |
| 16.12.2025 | 373,09 | 376,61 | 369,24 | 369,31 | -0,64% | 962.091,00 |
| 15.12.2025 | 372,67 | 377,72 | 370,92 | 371,70 | 0,40% | 1.068.370,00 |
| 12.12.2025 | 371,49 | 374,62 | 367,07 | 370,22 | 0,71% | 630.289,00 |
| 11.12.2025 | 357,00 | 370,22 | 356,02 | 367,62 | 2,77% | 538.851,00 |
| 10.12.2025 | 355,67 | 360,70 | 348,59 | 357,70 | 0,61% | 869.406,00 |
| 09.12.2025 | 356,55 | 361,27 | 355,20 | 355,53 | -0,26% | 499.368,00 |
| 08.12.2025 | 365,80 | 365,80 | 352,52 | 356,44 | -3,25% | 867.045,00 |
| 05.12.2025 | 356,10 | 368,73 | 356,00 | 368,42 | 3,21% | 849.963,00 |
| 04.12.2025 | 357,18 | 359,12 | 349,40 | 356,97 | -0,33% | 513.965,00 |
| 03.12.2025 | 356,06 | 362,39 | 355,89 | 358,15 | 0,64% | 668.276,00 |
| 02.12.2025 | 365,50 | 366,99 | 355,05 | 355,89 | -2,73% | 772.119,00 |
| 01.12.2025 | 364,00 | 372,04 | 363,01 | 365,88 | -0,39% | 751.744,00 |
| 28.11.2025 | 371,00 | 373,68 | 367,07 | 367,33 | -1,05% | 328.564,00 |
| 26.11.2025 | 364,86 | 374,00 | 364,38 | 371,22 | 1,84% | 643.452,00 |
| 25.11.2025 | 351,37 | 365,81 | 351,00 | 364,50 | 4,15% | 1.067.852,00 |
| 24.11.2025 | 339,80 | 351,26 | 337,87 | 349,98 | 2,97% | 822.253,00 |
| 21.11.2025 | 329,54 | 343,44 | 329,24 | 339,88 | 3,95% | 758.785,00 |
| 20.11.2025 | 336,52 | 338,49 | 326,94 | 326,96 | -1,18% | 481.298,00 |
| 19.11.2025 | 327,00 | 332,78 | 326,40 | 330,88 | 0,80% | 457.668,00 |
| 18.11.2025 | 321,74 | 329,27 | 320,60 | 328,26 | 1,28% | 536.544,00 |
| 17.11.2025 | 330,40 | 333,19 | 320,91 | 324,10 | -2,23% | 506.352,00 |
| 14.11.2025 | 329,57 | 335,89 | 325,61 | 331,48 | -0,39% | 373.344,00 |
| 13.11.2025 | 340,45 | 341,41 | 331,61 | 332,77 | -2,19% | 424.048,00 |
| 12.11.2025 | 335,57 | 342,99 | 335,54 | 340,21 | 1,93% | 493.812,00 |
| 11.11.2025 | 334,36 | 337,52 | 330,06 | 333,78 | -0,28% | 490.716,00 |
| 10.11.2025 | 329,75 | 337,04 | 328,66 | 334,71 | 3,09% | 628.188,00 |
| 07.11.2025 | 315,98 | 328,17 | 315,72 | 324,68 | 3,06% | 664.851,00 |
| 06.11.2025 | 325,94 | 337,56 | 308,41 | 315,04 | -0,59% | 1.729.965,00 |
| 05.11.2025 | 308,23 | 319,69 | 306,55 | 316,90 | 2,46% | 1.013.146,00 |
| 04.11.2025 | 309,15 | 313,48 | 307,34 | 309,29 | -1,80% | 742.114,00 |
| 03.11.2025 | 321,55 | 323,09 | 309,69 | 314,95 | -1,47% | 943.544,00 |
| 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 | 337,89 | 341,90 | 334,82 | 335,67 | -0,32% | 503.052,00 |
| 23.10.2025 | 332,04 | 339,62 | 332,04 | 336,73 | 1,39% | - |
| 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 |