359,599$
-0,83%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 364,23 | 364,74 | 360,29 | 360,57 | -0,56% | - |
| 25.08.2026 | 374,12 | 374,12 | 362,22 | 362,60 | -2,22% | 611.477,00 |
| 24.08.2026 | 371,38 | 375,63 | 367,33 | 370,82 | -0,48% | 570.824,00 |
| 21.08.2026 | 378,49 | 380,00 | 371,29 | 372,59 | 0,02% | 534.041,00 |
| 20.08.2026 | 374,73 | 374,73 | 365,69 | 372,52 | -1,44% | 574.521,00 |
| 19.08.2026 | 384,00 | 384,00 | 377,11 | 377,96 | -0,08% | 328.600,00 |
| 18.08.2026 | 380,31 | 385,52 | 377,54 | 378,25 | -0,28% | 466.778,00 |
| 17.08.2026 | 383,40 | 386,74 | 379,26 | 379,31 | -2,47% | 476.436,00 |
| 14.08.2026 | 386,83 | 391,61 | 382,83 | 388,92 | 0,39% | 459.831,00 |
| 13.08.2026 | 397,49 | 397,85 | 385,01 | 387,39 | -2,26% | 576.275,00 |
| 12.08.2026 | 402,62 | 403,54 | 388,38 | 396,35 | -0,34% | 593.288,00 |
| 11.08.2026 | 404,17 | 406,52 | 396,04 | 397,72 | -2,25% | 581.041,00 |
| 10.08.2026 | 399,56 | 407,79 | 395,92 | 406,89 | 2,87% | 708.155,00 |
| 07.08.2026 | 395,64 | 400,45 | 386,29 | 395,53 | -0,08% | 709.501,00 |
| 06.08.2026 | 375,00 | 411,19 | 371,93 | 395,83 | 3,95% | 1.263.679,00 |
| 05.08.2026 | 379,76 | 392,47 | 379,76 | 380,78 | 0,76% | 987.406,00 |
| 04.08.2026 | 382,51 | 385,00 | 376,70 | 377,92 | -0,59% | 924.671,00 |
| 03.08.2026 | 392,94 | 392,94 | 373,45 | 380,17 | -0,04% | 602.669,00 |
| 31.07.2026 | 386,79 | 387,29 | 380,10 | 380,34 | -1,44% | 439.612,00 |
| 30.07.2026 | 378,16 | 388,13 | 376,00 | 385,91 | 2,72% | 427.589,00 |
| 29.07.2026 | 372,92 | 379,93 | 367,57 | 375,68 | -0,47% | 580.773,00 |
| 28.07.2026 | 382,72 | 388,03 | 377,22 | 377,46 | -0,65% | 501.203,00 |
| 27.07.2026 | 374,23 | 383,57 | 374,23 | 379,94 | 1,70% | 536.294,00 |
| 24.07.2026 | 373,77 | 379,87 | 366,93 | 373,58 | 0,51% | 315.816,00 |
| 23.07.2026 | 381,45 | 382,12 | 370,17 | 371,69 | -3,99% | 512.243,00 |
| 22.07.2026 | 383,37 | 388,16 | 381,62 | 387,14 | 1,10% | 474.324,00 |
| 21.07.2026 | 385,75 | 387,82 | 381,00 | 382,93 | 1,71% | 479.883,00 |
| 20.07.2026 | 383,49 | 387,54 | 374,55 | 376,48 | -1,04% | 409.569,00 |
| 17.07.2026 | 386,15 | 388,13 | 378,85 | 380,45 | -1,97% | 549.505,00 |
| 16.07.2026 | 372,11 | 389,11 | 370,41 | 388,11 | 3,75% | 682.886,00 |
| 15.07.2026 | 367,70 | 381,09 | 367,59 | 374,08 | 1,38% | 514.984,00 |
| 14.07.2026 | 378,06 | 380,86 | 367,00 | 368,97 | -1,47% | 628.153,00 |
| 13.07.2026 | 394,88 | 397,82 | 371,83 | 374,49 | -5,17% | 908.824,00 |
| 10.07.2026 | 387,91 | 399,00 | 387,87 | 394,90 | 1,89% | 433.981,00 |
| 09.07.2026 | 381,26 | 389,82 | 379,61 | 387,58 | 1,90% | 648.085,00 |
| 08.07.2026 | 393,02 | 393,02 | 380,15 | 380,36 | -3,78% | 780.928,00 |
| 07.07.2026 | 399,00 | 399,32 | 392,77 | 395,31 | -0,25% | 447.631,00 |
| 06.07.2026 | 401,64 | 402,38 | 392,52 | 396,32 | -0,48% | 633.182,00 |
| 02.07.2026 | 397,55 | 405,71 | 392,36 | 398,22 | 0,05% | 627.782,00 |
| 01.07.2026 | 402,05 | 404,62 | 396,60 | 398,02 | -0,84% | 499.758,00 |
| 30.06.2026 | 395,73 | 407,55 | 395,19 | 401,41 | 0,96% | 535.310,00 |
| 29.06.2026 | 409,59 | 411,96 | 396,64 | 397,61 | -3,30% | 724.787,00 |
| 26.06.2026 | 407,32 | 418,63 | 407,32 | 411,16 | 0,26% | 1.392.959,00 |
| 25.06.2026 | 414,64 | 417,92 | 408,48 | 410,11 | -1,00% | 503.949,00 |
| 24.06.2026 | 410,39 | 417,07 | 408,84 | 414,25 | 1,78% | 541.307,00 |
| 23.06.2026 | 405,51 | 408,98 | 398,22 | 407,01 | -0,95% | 590.098,00 |
| 22.06.2026 | 414,95 | 419,86 | 408,65 | 410,92 | -0,30% | 628.243,00 |
| 19.06.2026 | 412,57 | 412,83 | 410,52 | 412,17 | -0,20% | - |
| 18.06.2026 | 412,23 | 418,21 | 407,08 | 413,01 | 2,27% | 1.135.986,00 |
| 17.06.2026 | 405,76 | 417,02 | 403,39 | 403,85 | -0,71% | 909.231,00 |
| 16.06.2026 | 414,85 | 416,52 | 405,94 | 406,75 | -1,36% | 558.910,00 |
| 15.06.2026 | 413,93 | 421,60 | 410,85 | 412,36 | 2,07% | 1.191.837,00 |
| 12.06.2026 | 400,00 | 405,49 | 396,13 | 403,98 | 2,72% | 794.858,00 |
| 11.06.2026 | 379,41 | 395,16 | 379,01 | 393,30 | 4,48% | 454.022,00 |
| 10.06.2026 | 388,47 | 391,02 | 375,62 | 376,43 | -3,77% | 899.395,00 |
| 09.06.2026 | 378,29 | 393,42 | 374,26 | 391,16 | 4,91% | 806.102,00 |
| 08.06.2026 | 365,02 | 375,81 | 364,06 | 372,85 | 1,72% | 700.714,00 |
| 05.06.2026 | 366,45 | 369,41 | 360,65 | 366,55 | -0,05% | 593.109,00 |
| 04.06.2026 | 360,27 | 366,88 | 355,00 | 366,72 | 2,03% | 682.837,00 |
| 03.06.2026 | 362,54 | 363,73 | 357,75 | 359,43 | -1,12% | 486.540,00 |
| 02.06.2026 | 364,23 | 367,27 | 358,13 | 363,51 | -0,76% | 644.156,00 |
| 01.06.2026 | 361,76 | 371,12 | 360,61 | 366,31 | 0,66% | 674.913,00 |
| 29.05.2026 | 369,39 | 369,75 | 362,50 | 363,90 | -1,85% | 918.715,00 |
| 28.05.2026 | 372,01 | 378,76 | 370,15 | 370,77 | -1,45% | 550.058,00 |
| 27.05.2026 | 387,37 | 389,06 | 375,78 | 376,23 | -1,45% | 715.156,00 |
| 26.05.2026 | 385,00 | 392,10 | 381,04 | 381,78 | 1,06% | 949.131,00 |
| 22.05.2026 | 377,18 | 381,31 | 371,57 | 377,78 | 0,77% | 885.907,00 |
| 21.05.2026 | 363,00 | 381,89 | 356,85 | 374,90 | 13,87% | 2.116.936,00 |
| 20.05.2026 | 321,00 | 335,86 | 317,23 | 329,24 | 2,67% | 1.426.683,00 |
| 19.05.2026 | 328,75 | 329,76 | 320,21 | 320,69 | -1,59% | 1.020.774,00 |
| 18.05.2026 | 326,57 | 333,25 | 324,53 | 325,87 | -0,29% | 877.994,00 |
| 15.05.2026 | 332,01 | 332,01 | 325,59 | 326,81 | -2,17% | 550.253,00 |
| 14.05.2026 | 333,54 | 335,25 | 330,00 | 334,05 | 0,73% | 566.932,00 |
| 13.05.2026 | 335,81 | 338,27 | 327,78 | 331,62 | -1,64% | 796.990,00 |
| 12.05.2026 | 341,78 | 341,78 | 330,63 | 337,14 | -1,74% | 966.944,00 |
| 11.05.2026 | 356,67 | 356,67 | 340,01 | 343,10 | -4,28% | 616.558,00 |
| 08.05.2026 | 357,92 | 363,56 | 353,32 | 358,45 | 1,39% | 578.563,00 |
| 07.05.2026 | 372,69 | 373,60 | 352,18 | 353,55 | -5,00% | 842.245,00 |
| 06.05.2026 | 367,46 | 374,94 | 360,80 | 372,15 | 3,37% | 430.591,00 |
| 05.05.2026 | 357,42 | 361,20 | 352,49 | 360,02 | 1,62% | 357.995,00 |
| 04.05.2026 | 360,58 | 363,34 | 350,47 | 354,29 | -2,19% | 435.412,00 |
| 01.05.2026 | 360,98 | 364,57 | 357,57 | 362,21 | 1,00% | 398.803,00 |
| 30.04.2026 | 362,94 | 364,21 | 358,01 | 358,64 | -0,23% | 585.075,00 |
| 29.04.2026 | 363,88 | 366,49 | 359,00 | 359,45 | -2,02% | 381.706,00 |
| 28.04.2026 | 371,11 | 373,36 | 364,52 | 366,87 | -0,95% | 370.301,00 |
| 27.04.2026 | 370,85 | 371,96 | 362,87 | 370,38 | -0,23% | 394.427,00 |
| 24.04.2026 | 372,23 | 375,06 | 369,34 | 371,24 | 0,03% | 359.646,00 |
| 23.04.2026 | 379,00 | 382,55 | 369,99 | 371,14 | -1,11% | 504.868,00 |
| 22.04.2026 | 389,09 | 389,53 | 371,59 | 375,29 | -2,97% | 427.558,00 |
| 21.04.2026 | 389,37 | 393,41 | 380,92 | 386,77 | -0,71% | 672.502,00 |
| 20.04.2026 | 385,86 | 391,12 | 382,50 | 389,52 | 0,68% | 500.154,00 |
| 17.04.2026 | 377,42 | 388,92 | 377,42 | 386,88 | 4,65% | 690.239,00 |
| 16.04.2026 | 372,67 | 375,50 | 366,31 | 369,70 | 0,09% | 507.116,00 |
| 15.04.2026 | 369,63 | 375,54 | 366,35 | 369,36 | -0,98% | 473.299,00 |
| 14.04.2026 | 378,77 | 384,96 | 372,12 | 373,00 | -1,06% | 552.298,00 |
| 13.04.2026 | 372,31 | 378,07 | 367,83 | 376,98 | -0,76% | 752.059,00 |
| 10.04.2026 | 383,10 | 385,04 | 373,28 | 379,87 | -1,37% | 429.179,00 |
| 09.04.2026 | 372,34 | 387,26 | 372,34 | 385,14 | 2,59% | 489.912,00 |
| 08.04.2026 | 368,00 | 376,88 | 366,94 | 375,40 | 7,40% | 687.176,00 |
| 07.04.2026 | 355,00 | 355,00 | 347,39 | 349,53 | -2,53% | 484.005,00 |