370,950$
1,77%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 364,86 | 374,00 | 364,38 | 371,22 | 1,84% | 643.452,00 |
| 25.11.2025 | 351,00 | 365,81 | 351,00 | 364,50 | 4,15% | 1.068.248,00 |
| 24.11.2025 | 339,80 | 351,26 | 337,87 | 349,98 | 2,97% | 822.253,00 |
| 21.11.2025 | 329,26 | 343,44 | 329,24 | 339,88 | 3,95% | 759.458,00 |
| 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% | 457.822,00 |
| 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% | 398.991,00 |
| 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 | 317,51 | 328,17 | 315,72 | 324,68 | 3,06% | 665.352,00 |
| 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 | 326,77 | 330,25 | 320,81 | 322,88 | -1,43% | 514.686,00 |
| 29.10.2025 | 328,44 | 330,77 | 326,43 | 327,58 | -1,09% | 428.302,00 |
| 28.10.2025 | 336,00 | 337,30 | 331,10 | 331,20 | -1,89% | 434.890,00 |
| 27.10.2025 | 339,07 | 340,06 | 335,74 | 337,57 | 0,57% | 436.630,00 |
| 24.10.2025 | 337,65 | 341,90 | 334,82 | 335,67 | -0,18% | 503.077,00 |
| 23.10.2025 | 334,44 | 340,02 | 331,94 | 336,29 | 1,26% | 406.789,00 |
| 22.10.2025 | 336,19 | 336,19 | 329,28 | 332,12 | -0,85% | 420.282,00 |
| 21.10.2025 | 334,09 | 340,61 | 331,64 | 334,98 | 0,59% | 397.912,00 |
| 20.10.2025 | 328,28 | 333,14 | 325,39 | 333,00 | 1,60% | 401.903,00 |
| 17.10.2025 | 320,85 | 328,05 | 320,32 | 327,76 | 1,42% | 413.889,00 |
| 16.10.2025 | 320,35 | 324,00 | 317,40 | 323,16 | 1,48% | 414.372,00 |
| 15.10.2025 | 322,57 | 325,96 | 316,76 | 318,44 | 0,16% | 501.589,00 |
| 14.10.2025 | 313,70 | 320,00 | 309,85 | 317,92 | 0,22% | 475.245,00 |
| 13.10.2025 | 315,56 | 321,75 | 314,20 | 317,23 | 2,52% | 361.045,00 |
| 10.10.2025 | 323,92 | 323,92 | 308,25 | 309,42 | -4,18% | 594.497,00 |
| 09.10.2025 | 328,75 | 330,11 | 321,91 | 322,93 | -1,85% | 298.113,00 |
| 08.10.2025 | 327,27 | 329,75 | 321,43 | 329,03 | 1,31% | 360.874,00 |
| 07.10.2025 | 323,29 | 325,53 | 317,86 | 324,77 | 1,14% | 473.372,00 |
| 06.10.2025 | 323,36 | 324,21 | 315,09 | 321,10 | -0,29% | 544.289,00 |
| 03.10.2025 | 324,50 | 325,56 | 321,76 | 322,04 | -0,11% | 48.081,00 |
| 02.10.2025 | 317,80 | 322,64 | 314,93 | 322,38 | 1,56% | 504.989,00 |
| 01.10.2025 | 312,87 | 317,86 | 312,38 | 317,42 | 1,23% | 532.743,00 |
| 30.09.2025 | 312,25 | 317,74 | 311,02 | 313,56 | 1,59% | 1.012.414,00 |
| 29.09.2025 | 313,94 | 313,94 | 304,46 | 308,64 | -1,07% | 453.803,00 |
| 26.09.2025 | 309,48 | 312,57 | 307,08 | 311,97 | 3,00% | 483.225,00 |
| 25.09.2025 | 306,81 | 307,96 | 299,98 | 302,89 | -2,92% | 622.906,00 |
| 24.09.2025 | 309,63 | 314,50 | 309,55 | 312,01 | 0,44% | 637.687,00 |
| 23.09.2025 | 309,98 | 312,32 | 306,11 | 310,65 | 0,98% | 429.840,00 |
| 22.09.2025 | 313,26 | 313,83 | 306,45 | 307,65 | -1,54% | 430.097,00 |
| 19.09.2025 | 314,61 | 316,43 | 311,61 | 312,45 | -0,49% | 1.432.555,00 |
| 18.09.2025 | 308,41 | 315,15 | 307,67 | 313,98 | 2,57% | 503.463,00 |
| 17.09.2025 | 315,91 | 318,24 | 301,77 | 306,12 | -2,71% | 920.914,00 |
| 16.09.2025 | 305,99 | 316,14 | 303,38 | 314,66 | -0,35% | 749.613,00 |
| 15.09.2025 | 314,60 | 318,80 | 313,55 | 315,77 | 0,20% | 571.616,00 |
| 12.09.2025 | 314,79 | 317,72 | 312,06 | 315,14 | -0,38% | 518.251,00 |
| 11.09.2025 | 315,06 | 316,58 | 311,96 | 316,35 | 1,21% | 581.484,00 |
| 10.09.2025 | 311,17 | 315,19 | 308,52 | 312,58 | 0,90% | 630.068,00 |
| 09.09.2025 | 308,97 | 310,07 | 304,04 | 309,79 | 0,26% | 490.623,00 |
| 08.09.2025 | 315,03 | 319,00 | 307,06 | 308,99 | -0,97% | 615.147,00 |
| 05.09.2025 | 321,17 | 321,77 | 309,92 | 312,02 | -2,72% | 628.714,00 |
| 04.09.2025 | 314,00 | 321,50 | 312,60 | 320,75 | 2,36% | 566.409,00 |
| 03.09.2025 | 310,10 | 317,34 | 310,10 | 313,36 | 0,75% | 513.631,00 |
| 02.09.2025 | 292,92 | 311,45 | 292,91 | 311,02 | 4,75% | 817.419,00 |
| 29.08.2025 | 297,15 | 298,86 | 295,38 | 296,93 | -0,24% | 578.754,00 |
| 28.08.2025 | 296,64 | 299,95 | 295,90 | 297,64 | 1,02% | 443.709,00 |
| 27.08.2025 | 295,77 | 297,60 | 292,60 | 294,64 | 0,49% | 604.675,00 |
| 26.08.2025 | 287,03 | 293,78 | 287,03 | 293,20 | 2,02% | 586.194,00 |
| 25.08.2025 | 287,25 | 291,09 | 286,11 | 287,39 | 0,56% | 449.772,00 |
| 22.08.2025 | 285,00 | 293,15 | 284,32 | 285,80 | 0,12% | 594.407,00 |
| 21.08.2025 | 283,70 | 286,56 | 283,70 | 285,46 | -0,27% | 573.729,00 |
| 20.08.2025 | 284,74 | 287,69 | 283,50 | 286,22 | 0,30% | 582.163,00 |
| 19.08.2025 | 288,50 | 290,10 | 284,42 | 285,35 | -1,49% | 487.546,00 |
| 18.08.2025 | 290,40 | 292,55 | 286,85 | 289,66 | -0,33% | 668.095,00 |
| 15.08.2025 | 291,38 | 292,29 | 287,20 | 290,61 | 0,08% | 764.214,00 |
| 14.08.2025 | 297,92 | 297,92 | 287,37 | 290,39 | -3,89% | 751.805,00 |
| 13.08.2025 | 302,18 | 304,33 | 296,79 | 302,14 | 0,82% | 613.679,00 |
| 12.08.2025 | 291,08 | 300,05 | 290,04 | 299,68 | 3,85% | 597.253,00 |
| 11.08.2025 | 290,56 | 291,52 | 285,72 | 288,56 | 0,10% | 595.320,00 |
| 08.08.2025 | 285,05 | 292,45 | 282,80 | 288,26 | 1,74% | 1.068.808,00 |
| 07.08.2025 | 294,71 | 294,71 | 273,04 | 283,34 | -6,48% | 2.265.149,00 |
| 06.08.2025 | 300,19 | 303,17 | 298,21 | 302,96 | 1,24% | 929.853,00 |
| 05.08.2025 | 304,21 | 306,20 | 298,01 | 299,24 | -1,71% | 755.202,00 |
| 04.08.2025 | 299,89 | 304,51 | 297,22 | 304,45 | 3,64% | 563.628,00 |
| 01.08.2025 | 292,21 | 295,91 | 286,64 | 293,77 | -1,67% | 675.968,00 |
| 31.07.2025 | 303,06 | 304,33 | 298,48 | 298,75 | -1,47% | 584.723,00 |
| 30.07.2025 | 302,95 | 306,34 | 301,83 | 303,21 | 0,80% | 706.371,00 |
| 29.07.2025 | 300,88 | 302,50 | 297,74 | 300,81 | -0,30% | 642.190,00 |
| 28.07.2025 | 301,61 | 303,64 | 298,55 | 301,72 | 1,17% | 571.211,00 |
| 25.07.2025 | 298,81 | 299,02 | 293,60 | 298,23 | 0,98% | 446.958,00 |
| 24.07.2025 | 293,46 | 298,66 | 293,46 | 295,35 | 0,35% | 921.072,00 |
| 23.07.2025 | 292,84 | 299,00 | 292,84 | 294,33 | 2,09% | 525.625,00 |
| 22.07.2025 | 288,96 | 291,01 | 286,08 | 288,31 | -0,16% | 512.740,00 |
| 21.07.2025 | 292,16 | 293,67 | 288,74 | 288,76 | -0,25% | 586.936,00 |
| 18.07.2025 | 287,72 | 291,07 | 284,98 | 289,49 | 1,13% | 506.334,00 |
| 17.07.2025 | 283,48 | 287,82 | 283,48 | 286,26 | 0,55% | 526.053,00 |
| 16.07.2025 | 286,74 | 287,51 | 280,39 | 284,69 | -0,48% | 596.491,00 |
| 15.07.2025 | 291,03 | 292,36 | 285,39 | 286,05 | -1,02% | 398.976,00 |
| 14.07.2025 | 285,89 | 289,73 | 285,56 | 288,99 | 0,70% | 450.912,00 |
| 11.07.2025 | 288,80 | 290,17 | 285,00 | 286,99 | -0,99% | 526.490,00 |
| 10.07.2025 | 292,75 | 295,52 | 289,67 | 289,87 | -0,24% | 613.867,00 |
| 09.07.2025 | 287,25 | 291,54 | 285,75 | 290,56 | 1,98% | 612.345,00 |