83,827$
-1,17%
Echtzeit-Aktienkurs PVH Corp
Bid:
Ask:
Aktienkurse zur PVH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 84,55 | 85,09 | 83,07 | 83,77 | -1,24% | 1.329.597,00 |
| 29.05.2025 | 87,05 | 87,55 | 83,74 | 84,82 | -2,07% | 1.033.806,00 |
| 28.05.2025 | 87,60 | 87,90 | 86,19 | 86,61 | 0,09% | 1.020.275,00 |
| 27.05.2025 | 83,51 | 86,59 | 83,00 | 86,53 | 5,54% | 1.232.032,00 |
| 23.05.2025 | 80,36 | 82,78 | 79,60 | 81,99 | -1,60% | 1.307.097,00 |
| 22.05.2025 | 82,35 | 83,60 | 81,82 | 83,32 | 0,18% | 1.336.504,00 |
| 21.05.2025 | 83,86 | 85,06 | 82,91 | 83,17 | -3,04% | 1.400.981,00 |
| 20.05.2025 | 84,97 | 86,95 | 84,86 | 85,78 | 1,26% | 976.761,00 |
| 19.05.2025 | 84,00 | 85,76 | 84,00 | 84,71 | -1,84% | 816.071,00 |
| 16.05.2025 | 85,53 | 87,41 | 85,51 | 86,30 | 1,05% | 1.508.335,00 |
| 15.05.2025 | 86,50 | 87,18 | 84,36 | 85,40 | -2,15% | 1.426.428,00 |
| 14.05.2025 | 85,84 | 87,93 | 85,14 | 87,28 | 8,42% | 3.781.463,00 |
| 13.05.2025 | 79,33 | 80,76 | 79,33 | 80,50 | 1,98% | 1.206.346,00 |
| 12.05.2025 | 78,91 | 83,32 | 78,44 | 78,94 | 6,03% | 1.317.668,00 |
| 09.05.2025 | 75,48 | 76,01 | 74,22 | 74,45 | -1,47% | 637.344,00 |
| 08.05.2025 | 73,30 | 76,81 | 72,93 | 75,56 | 6,05% | 1.173.801,00 |
| 07.05.2025 | 71,38 | 72,55 | 71,08 | 71,25 | 0,58% | 858.551,00 |
| 06.05.2025 | 70,73 | 72,16 | 70,40 | 70,84 | -1,05% | 780.247,00 |
| 05.05.2025 | 70,25 | 72,94 | 69,95 | 71,59 | 1,92% | 1.103.613,00 |
| 02.05.2025 | 69,93 | 71,17 | 69,14 | 70,24 | 2,23% | 961.304,00 |
| 01.05.2025 | 69,28 | 70,03 | 68,40 | 68,71 | -0,39% | 773.280,00 |
| 30.04.2025 | 67,78 | 69,25 | 66,84 | 68,98 | -1,27% | 1.066.384,00 |
| 29.04.2025 | 70,02 | 70,73 | 69,74 | 69,87 | -1,74% | 829.186,00 |
| 28.04.2025 | 72,68 | 73,67 | 70,68 | 71,11 | -2,51% | 1.067.788,00 |
| 25.04.2025 | 74,51 | 74,51 | 72,11 | 72,94 | -2,25% | 789.021,00 |
| 24.04.2025 | 72,93 | 75,23 | 72,30 | 74,62 | 3,68% | 836.048,00 |
| 23.04.2025 | 74,52 | 75,82 | 71,81 | 71,97 | 0,43% | 1.311.208,00 |
| 22.04.2025 | 70,01 | 72,36 | 69,75 | 71,66 | 3,26% | 1.007.700,00 |
| 21.04.2025 | 68,12 | 69,80 | 67,84 | 69,40 | 0,70% | 1.018.435,00 |
| 17.04.2025 | 67,64 | 69,03 | 67,56 | 68,92 | 1,74% | 1.035.722,00 |
| 16.04.2025 | 67,67 | 69,99 | 66,98 | 67,74 | -1,12% | 1.275.208,00 |
| 15.04.2025 | 69,95 | 71,00 | 68,17 | 68,51 | -2,53% | 1.138.641,00 |
| 14.04.2025 | 70,18 | 71,99 | 68,93 | 70,29 | 2,05% | 1.577.182,00 |
| 11.04.2025 | 68,31 | 70,06 | 66,71 | 68,88 | -0,39% | 1.635.859,00 |
| 10.04.2025 | 68,83 | 69,73 | 66,53 | 69,15 | -2,19% | 2.232.790,00 |
| 09.04.2025 | 60,01 | 73,35 | 59,33 | 70,70 | 16,86% | 2.937.316,00 |
| 08.04.2025 | 67,10 | 68,57 | 59,28 | 60,50 | -8,31% | 2.338.619,00 |
| 07.04.2025 | 65,88 | 69,79 | 63,51 | 65,98 | -2,57% | 2.576.849,00 |
| 04.04.2025 | 61,89 | 68,44 | 61,59 | 67,72 | 3,22% | 3.293.946,00 |
| 03.04.2025 | 73,04 | 73,33 | 64,92 | 65,61 | -15,70% | 3.543.255,00 |
| 02.04.2025 | 75,05 | 78,53 | 74,72 | 77,83 | 1,83% | 3.517.233,00 |
| 01.04.2025 | 75,14 | 77,52 | 74,03 | 76,43 | 18,24% | 5.055.220,00 |
| 31.03.2025 | 63,90 | 65,11 | 62,91 | 64,64 | -0,08% | 2.611.814,00 |
| 28.03.2025 | 65,71 | 65,92 | 63,69 | 64,69 | -2,85% | 1.939.583,00 |
| 27.03.2025 | 66,59 | 67,35 | 65,86 | 66,59 | -0,52% | 900.306,00 |
| 26.03.2025 | 66,54 | 66,96 | 65,41 | 66,94 | 0,24% | 903.455,00 |
| 25.03.2025 | 68,90 | 69,04 | 66,21 | 66,78 | -3,64% | 970.629,00 |
| 24.03.2025 | 66,43 | 69,46 | 66,18 | 69,30 | 6,37% | 1.564.211,00 |
| 21.03.2025 | 63,54 | 65,96 | 63,12 | 65,15 | 0,49% | 3.548.518,00 |
| 20.03.2025 | 64,59 | 66,50 | 63,48 | 64,83 | -0,69% | 1.058.913,00 |
| 19.03.2025 | 65,01 | 66,67 | 63,82 | 65,28 | 0,76% | 2.735.429,00 |
| 18.03.2025 | 65,20 | 65,82 | 64,33 | 64,79 | -0,89% | 1.129.993,00 |
| 17.03.2025 | 64,28 | 65,66 | 63,75 | 65,37 | 2,44% | 1.436.806,00 |
| 14.03.2025 | 65,06 | 65,30 | 62,94 | 63,81 | -0,27% | 1.822.248,00 |
| 13.03.2025 | 66,66 | 67,32 | 63,79 | 63,98 | -3,48% | 1.218.902,00 |
| 12.03.2025 | 68,09 | 68,52 | 65,38 | 66,29 | -1,68% | 921.966,00 |
| 11.03.2025 | 69,87 | 70,45 | 66,78 | 67,42 | -3,77% | 1.118.563,00 |
| 10.03.2025 | 71,94 | 72,96 | 69,69 | 70,06 | -3,55% | 887.343,00 |
| 07.03.2025 | 72,02 | 72,90 | 69,75 | 72,64 | 0,32% | 897.421,00 |
| 06.03.2025 | 70,43 | 73,72 | 70,43 | 72,41 | 1,61% | 1.090.653,00 |
| 05.03.2025 | 70,83 | 72,13 | 69,45 | 71,26 | 1,67% | 809.945,00 |
| 04.03.2025 | 70,46 | 71,38 | 68,80 | 70,09 | -1,63% | 920.356,00 |
| 03.03.2025 | 76,01 | 76,72 | 70,92 | 71,25 | -4,80% | 911.458,00 |
| 28.02.2025 | 74,73 | 76,35 | 74,32 | 74,84 | -0,05% | 1.116.350,00 |
| 27.02.2025 | 77,78 | 78,14 | 74,66 | 74,88 | -4,37% | 795.842,00 |
| 26.02.2025 | 77,25 | 78,99 | 77,19 | 78,30 | 1,93% | 854.169,00 |
| 25.02.2025 | 78,25 | 78,87 | 76,42 | 76,82 | -2,19% | 686.112,00 |
| 24.02.2025 | 79,47 | 79,67 | 77,40 | 78,54 | -0,20% | 695.734,00 |
| 21.02.2025 | 79,30 | 80,13 | 78,13 | 78,70 | 0,05% | 839.285,00 |
| 20.02.2025 | 79,21 | 79,48 | 76,98 | 78,66 | -0,69% | 793.896,00 |
| 19.02.2025 | 78,49 | 79,57 | 77,98 | 79,21 | -0,74% | 801.175,00 |
| 18.02.2025 | 78,10 | 80,33 | 77,95 | 79,80 | 2,69% | 991.067,00 |
| 14.02.2025 | 77,62 | 78,64 | 77,30 | 77,71 | 0,27% | 669.756,00 |
| 13.02.2025 | 78,38 | 78,93 | 77,26 | 77,50 | -0,22% | 848.198,00 |
| 12.02.2025 | 77,47 | 78,26 | 76,73 | 77,67 | -1,12% | 593.684,00 |
| 11.02.2025 | 76,74 | 79,73 | 76,57 | 78,55 | 1,49% | 995.206,00 |
| 10.02.2025 | 78,93 | 79,27 | 76,34 | 77,40 | -1,84% | 895.700,00 |
| 07.02.2025 | 79,04 | 79,82 | 77,88 | 78,85 | -0,42% | 973.278,00 |
| 06.02.2025 | 82,08 | 82,08 | 78,91 | 79,18 | -0,21% | 1.389.612,00 |
| 05.02.2025 | 81,50 | 83,42 | 78,84 | 79,35 | -3,83% | 1.560.903,00 |
| 04.02.2025 | 82,50 | 84,00 | 80,25 | 82,51 | -0,97% | 1.873.361,00 |
| 03.02.2025 | 84,25 | 85,59 | 82,74 | 83,32 | -7,01% | 1.394.356,00 |
| 31.01.2025 | 92,60 | 92,60 | 89,32 | 89,60 | -3,65% | 713.367,00 |
| 30.01.2025 | 92,75 | 93,56 | 92,01 | 92,99 | 1,33% | 680.819,00 |
| 29.01.2025 | 91,83 | 92,65 | 90,90 | 91,77 | -0,07% | 633.398,00 |
| 28.01.2025 | 90,60 | 92,58 | 90,60 | 91,83 | 1,59% | 678.066,00 |
| 27.01.2025 | 90,61 | 92,15 | 90,22 | 90,39 | 0,10% | 1.198.768,00 |
| 24.01.2025 | 94,29 | 94,67 | 89,97 | 90,30 | -6,25% | 2.077.936,00 |
| 23.01.2025 | 94,64 | 97,04 | 93,63 | 96,32 | 0,11% | 762.737,00 |
| 22.01.2025 | 96,20 | 96,56 | 95,00 | 96,21 | -0,13% | 675.119,00 |
| 21.01.2025 | 93,98 | 96,64 | 93,58 | 96,34 | 3,84% | 1.035.635,00 |
| 17.01.2025 | 92,91 | 94,55 | 92,32 | 92,78 | 0,63% | 1.097.117,00 |
| 16.01.2025 | 99,25 | 99,29 | 88,60 | 92,20 | -6,88% | 2.653.321,00 |
| 15.01.2025 | 101,22 | 101,72 | 98,99 | 99,01 | 0,36% | 847.825,00 |
| 14.01.2025 | 98,70 | 99,43 | 97,54 | 98,65 | 1,07% | 686.208,00 |
| 13.01.2025 | 99,00 | 99,00 | 96,46 | 97,61 | -2,26% | 1.129.617,00 |
| 10.01.2025 | 103,09 | 103,22 | 99,76 | 99,87 | -3,80% | 1.116.531,00 |
| 08.01.2025 | 103,79 | 104,04 | 101,49 | 103,81 | -1,28% | 870.644,00 |
| 07.01.2025 | 108,75 | 109,31 | 104,92 | 105,16 | -2,43% | 940.752,00 |
| 06.01.2025 | 106,91 | 109,88 | 106,13 | 107,78 | 2,18% | 808.818,00 |