103,870$
4,43%
Echtzeit-Aktienkurs PVH Corp
Bid:
Ask:
Aktienkurse zur PVH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 100,80 | 104,69 | 100,39 | 103,87 | 4,43% | 762.807,00 |
| 21.11.2024 | 96,75 | 99,55 | 96,72 | 99,46 | 3,10% | 455.255,00 |
| 20.11.2024 | 97,50 | 98,03 | 95,93 | 96,47 | -2,22% | 505.755,00 |
| 19.11.2024 | 99,84 | 99,84 | 97,63 | 98,66 | -2,15% | 495.136,00 |
| 18.11.2024 | 102,09 | 102,32 | 100,20 | 100,83 | -1,23% | 506.922,00 |
| 15.11.2024 | 103,90 | 104,09 | 100,71 | 102,09 | -1,70% | 452.502,00 |
| 14.11.2024 | 103,44 | 104,94 | 103,04 | 103,86 | 1,25% | 455.663,00 |
| 13.11.2024 | 103,13 | 103,94 | 102,14 | 102,58 | -0,14% | 525.205,00 |
| 12.11.2024 | 101,97 | 102,80 | 100,97 | 102,72 | 0,33% | 609.534,00 |
| 11.11.2024 | 105,04 | 105,35 | 101,69 | 102,38 | -1,77% | 576.027,00 |
| 08.11.2024 | 103,79 | 105,03 | 102,81 | 104,23 | -1,13% | 676.682,00 |
| 07.11.2024 | 103,40 | 106,07 | 102,96 | 105,42 | 3,13% | 865.824,00 |
| 06.11.2024 | 102,40 | 103,29 | 99,41 | 102,22 | 2,22% | 902.508,00 |
| 05.11.2024 | 99,20 | 100,72 | 98,54 | 100,00 | -0,38% | 536.418,00 |
| 04.11.2024 | 98,46 | 101,15 | 98,46 | 100,38 | 1,95% | 472.108,00 |
| 01.11.2024 | 98,77 | 99,03 | 97,17 | 98,46 | 0,00% | 645.364,00 |
| 31.10.2024 | 100,07 | 100,09 | 98,14 | 98,46 | -0,35% | 1.015.307,00 |
| 30.10.2024 | 98,10 | 100,66 | 97,79 | 98,81 | -0,05% | 1.139.364,00 |
| 29.10.2024 | 94,64 | 99,20 | 93,80 | 98,86 | 3,41% | 813.415,00 |
| 28.10.2024 | 94,20 | 96,66 | 94,20 | 95,60 | 2,51% | 625.306,00 |
| 25.10.2024 | 94,34 | 95,74 | 92,63 | 93,26 | -0,05% | 541.844,00 |
| 24.10.2024 | 93,20 | 93,51 | 91,94 | 93,31 | 0,48% | 585.750,00 |
| 23.10.2024 | 95,67 | 95,68 | 92,39 | 92,86 | -3,59% | 453.226,00 |
| 22.10.2024 | 96,75 | 97,39 | 95,76 | 96,32 | -1,36% | 551.079,00 |
| 21.10.2024 | 100,61 | 100,65 | 97,45 | 97,65 | -3,35% | 464.338,00 |
| 18.10.2024 | 100,67 | 101,35 | 99,83 | 101,03 | 0,94% | 541.741,00 |
| 17.10.2024 | 98,51 | 100,15 | 98,01 | 100,09 | 1,41% | 781.173,00 |
| 16.10.2024 | 98,40 | 99,38 | 97,59 | 98,70 | 1,30% | 603.695,00 |
| 15.10.2024 | 97,00 | 99,30 | 96,70 | 97,43 | -0,04% | 681.931,00 |
| 14.10.2024 | 96,82 | 97,86 | 96,28 | 97,47 | 0,34% | 613.045,00 |
| 11.10.2024 | 96,10 | 97,40 | 96,10 | 97,14 | 1,27% | 515.960,00 |
| 10.10.2024 | 96,24 | 96,35 | 95,08 | 95,92 | -0,99% | 496.118,00 |
| 09.10.2024 | 97,44 | 98,47 | 96,58 | 96,88 | -0,19% | 494.791,00 |
| 08.10.2024 | 97,16 | 97,53 | 96,15 | 97,06 | -0,15% | 472.878,00 |
| 07.10.2024 | 97,01 | 97,36 | 95,83 | 97,21 | -0,70% | 639.140,00 |
| 04.10.2024 | 96,64 | 97,92 | 95,53 | 97,90 | 3,18% | 587.757,00 |
| 03.10.2024 | 94,00 | 95,02 | 93,22 | 94,88 | -0,03% | 610.958,00 |
| 02.10.2024 | 95,52 | 96,43 | 94,28 | 94,91 | -2,80% | 866.151,00 |
| 01.10.2024 | 100,24 | 100,30 | 97,08 | 97,64 | -3,16% | 625.780,00 |
| 30.09.2024 | 100,14 | 101,18 | 99,62 | 100,83 | 0,40% | 694.130,00 |
| 27.09.2024 | 98,66 | 100,86 | 98,26 | 100,43 | 2,99% | 1.156.513,00 |
| 26.09.2024 | 97,58 | 98,67 | 96,28 | 97,51 | 2,65% | 1.117.843,00 |
| 25.09.2024 | 96,06 | 96,98 | 94,32 | 94,99 | -1,10% | 625.741,00 |
| 24.09.2024 | 94,85 | 97,36 | 94,77 | 96,05 | -0,92% | 1.110.979,00 |
| 23.09.2024 | 97,00 | 97,60 | 95,69 | 96,94 | -0,20% | 789.226,00 |
| 20.09.2024 | 97,31 | 98,16 | 96,45 | 97,13 | -0,43% | 1.542.534,00 |
| 19.09.2024 | 98,38 | 98,39 | 96,47 | 97,55 | 1,30% | 903.341,00 |
| 18.09.2024 | 96,52 | 98,69 | 95,33 | 96,30 | 0,15% | 479.123,00 |
| 17.09.2024 | 96,43 | 97,28 | 95,39 | 96,16 | 0,28% | 589.579,00 |
| 16.09.2024 | 94,62 | 96,58 | 94,55 | 95,89 | 1,24% | 907.855,00 |
| 13.09.2024 | 94,90 | 95,67 | 94,26 | 94,72 | 1,03% | 585.204,00 |
| 12.09.2024 | 93,21 | 94,31 | 92,52 | 93,75 | 0,71% | 522.835,00 |
| 11.09.2024 | 92,84 | 93,37 | 90,17 | 93,09 | 0,11% | 630.459,00 |
| 10.09.2024 | 95,21 | 95,51 | 91,57 | 92,99 | -2,42% | 565.438,00 |
| 09.09.2024 | 94,58 | 96,68 | 94,51 | 95,30 | 0,36% | 770.602,00 |
| 06.09.2024 | 96,69 | 98,35 | 94,93 | 94,96 | -1,93% | 810.833,00 |
| 05.09.2024 | 97,06 | 98,14 | 96,08 | 96,83 | 0,23% | 628.610,00 |
| 04.09.2024 | 95,74 | 96,74 | 95,49 | 96,61 | -0,08% | 624.593,00 |
| 03.09.2024 | 97,86 | 98,35 | 95,90 | 96,69 | -2,03% | 821.002,00 |
| 30.08.2024 | 98,07 | 98,78 | 96,64 | 98,69 | 1,86% | 1.010.106,00 |
| 29.08.2024 | 98,02 | 98,42 | 95,51 | 96,89 | -0,88% | 1.209.304,00 |
| 28.08.2024 | 96,00 | 98,80 | 94,41 | 97,75 | -6,42% | 1.912.624,00 |
| 27.08.2024 | 103,13 | 105,32 | 102,19 | 104,46 | 0,74% | 1.119.726,00 |
| 26.08.2024 | 106,58 | 107,36 | 103,59 | 103,69 | -1,86% | 936.018,00 |
| 23.08.2024 | 102,90 | 106,21 | 102,90 | 105,66 | 3,72% | 666.765,00 |
| 22.08.2024 | 103,00 | 103,57 | 101,63 | 101,87 | -0,95% | 590.428,00 |
| 21.08.2024 | 102,95 | 103,61 | 101,64 | 102,85 | 2,42% | 849.552,00 |
| 20.08.2024 | 100,52 | 101,48 | 99,36 | 100,42 | -0,31% | 460.509,00 |
| 19.08.2024 | 99,59 | 100,78 | 99,06 | 100,73 | 1,18% | 502.176,00 |
| 16.08.2024 | 98,83 | 100,08 | 98,19 | 99,56 | 0,46% | 534.868,00 |
| 15.08.2024 | 99,14 | 101,03 | 98,49 | 99,10 | 3,90% | 671.904,00 |
| 14.08.2024 | 97,52 | 97,56 | 95,17 | 95,38 | -1,85% | 558.717,00 |
| 13.08.2024 | 95,95 | 97,33 | 95,25 | 97,18 | 1,78% | 559.202,00 |
| 12.08.2024 | 96,54 | 96,54 | 94,14 | 95,48 | -0,94% | 468.952,00 |
| 09.08.2024 | 96,64 | 97,03 | 94,77 | 96,39 | -0,62% | 481.894,00 |
| 08.08.2024 | 95,24 | 97,23 | 93,71 | 96,99 | 4,00% | 545.265,00 |
| 07.08.2024 | 96,59 | 97,45 | 93,09 | 93,26 | -1,49% | 621.055,00 |
| 06.08.2024 | 93,49 | 96,21 | 92,41 | 94,67 | 2,39% | 783.708,00 |
| 05.08.2024 | 90,48 | 93,99 | 89,56 | 92,46 | -2,47% | 837.414,00 |
| 02.08.2024 | 95,98 | 96,34 | 93,83 | 94,80 | -4,32% | 841.268,00 |
| 01.08.2024 | 102,50 | 103,22 | 97,39 | 99,08 | -2,85% | 626.934,00 |
| 31.07.2024 | 102,13 | 104,33 | 101,22 | 101,99 | 0,80% | 773.543,00 |
| 30.07.2024 | 100,43 | 101,74 | 100,43 | 101,18 | 1,02% | 589.694,00 |
| 29.07.2024 | 100,33 | 100,93 | 99,80 | 100,16 | 0,11% | 524.720,00 |
| 26.07.2024 | 99,14 | 101,29 | 98,78 | 100,05 | 3,03% | 537.936,00 |
| 25.07.2024 | 97,90 | 97,94 | 95,08 | 97,11 | -0,81% | 1.081.312,00 |
| 24.07.2024 | 100,61 | 101,08 | 97,87 | 97,90 | -3,07% | 955.434,00 |
| 23.07.2024 | 101,11 | 102,36 | 99,97 | 101,00 | -0,88% | 769.823,00 |
| 22.07.2024 | 102,06 | 102,06 | 99,35 | 101,90 | 1,31% | 989.032,00 |
| 19.07.2024 | 101,46 | 101,67 | 100,35 | 100,58 | -0,88% | 871.441,00 |
| 18.07.2024 | 104,93 | 105,75 | 100,79 | 101,47 | -3,22% | 1.045.498,00 |
| 17.07.2024 | 103,95 | 108,70 | 103,95 | 104,85 | -1,54% | 991.751,00 |
| 16.07.2024 | 104,23 | 106,57 | 102,67 | 106,49 | 2,50% | 1.354.070,00 |
| 15.07.2024 | 107,04 | 107,04 | 103,77 | 103,89 | -3,29% | 1.009.752,00 |
| 12.07.2024 | 109,81 | 110,44 | 106,91 | 107,42 | -1,34% | 673.161,00 |
| 11.07.2024 | 108,60 | 110,07 | 107,73 | 108,88 | 2,12% | 644.885,00 |
| 10.07.2024 | 106,69 | 107,36 | 105,75 | 106,62 | 0,20% | 521.244,00 |
| 09.07.2024 | 106,37 | 108,91 | 106,01 | 106,41 | -0,19% | 823.247,00 |
| 08.07.2024 | 104,54 | 106,65 | 104,36 | 106,61 | 2,75% | 616.402,00 |
| 05.07.2024 | 104,11 | 105,19 | 102,26 | 103,76 | -0,87% | 964.789,00 |