71,770€
-3,61%
Echtzeit-Aktienkurs PVH Corp
Bid:
Ask:
Aktienkurse zur PVH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 73,42 | 73,70 | 72,78 | 72,78 | -2,26% | 12,00 |
| 30.05.2025 | 75,52 | 75,52 | 74,46 | 74,46 | -5,29% | 8,00 |
| 29.05.2025 | 77,20 | 78,62 | 77,20 | 78,62 | 1,97% | 153,00 |
| 28.05.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 1,80% | 100,00 |
| 27.05.2025 | 74,68 | 75,74 | 74,68 | 75,74 | 3,47% | 415,00 |
| 26.05.2025 | 72,16 | 73,20 | 72,16 | 73,20 | -0,22% | 3,00 |
| 22.05.2025 | 73,36 | 73,36 | 73,36 | 73,36 | -2,19% | 10,00 |
| 21.05.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -0,82% | 10,00 |
| 19.05.2025 | 76,38 | 76,38 | 75,62 | 75,62 | -2,00% | 136,00 |
| 16.05.2025 | 75,98 | 77,98 | 75,98 | 77,16 | 0,21% | 110,00 |
| 15.05.2025 | 77,92 | 77,92 | 77,00 | 77,00 | -1,26% | 143,00 |
| 14.05.2025 | 73,00 | 77,98 | 73,00 | 77,98 | 8,31% | 136,00 |
| 13.05.2025 | 71,36 | 72,00 | 70,40 | 72,00 | 0,14% | 8,00 |
| 12.05.2025 | 69,00 | 71,90 | 69,00 | 71,90 | 6,20% | 468,00 |
| 09.05.2025 | 67,78 | 67,78 | 67,70 | 67,70 | 2,05% | 75,00 |
| 08.05.2025 | 63,02 | 66,34 | 63,02 | 66,34 | 4,94% | 176,00 |
| 07.05.2025 | 62,04 | 63,22 | 62,04 | 63,22 | 0,73% | 17,00 |
| 06.05.2025 | 62,08 | 62,76 | 62,08 | 62,76 | -2,79% | 530,00 |
| 05.05.2025 | 62,00 | 64,56 | 62,00 | 64,56 | 5,39% | 274,00 |
| 30.04.2025 | 62,82 | 62,82 | 61,26 | 61,26 | -1,67% | 316,00 |
| 29.04.2025 | 62,64 | 62,64 | 62,30 | 62,30 | -0,61% | 101,00 |
| 28.04.2025 | 62,68 | 62,68 | 62,68 | 62,68 | -2,82% | 200,00 |
| 25.04.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | 200,00 |
| 23.04.2025 | 66,00 | 66,00 | 64,50 | 64,50 | 7,50% | 246,00 |
| 22.04.2025 | 60,10 | 60,10 | 60,00 | 60,00 | 0,40% | 168,00 |
| 17.04.2025 | 59,76 | 59,76 | 59,76 | 59,76 | -2,58% | 1,00 |
| 16.04.2025 | 60,68 | 61,34 | 60,68 | 61,34 | -2,04% | 183,00 |
| 15.04.2025 | 62,62 | 62,62 | 62,62 | 62,62 | 6,61% | 2,00 |
| 11.04.2025 | 58,74 | 58,74 | 58,74 | 58,74 | -3,13% | 73,00 |
| 10.04.2025 | 63,64 | 63,64 | 60,64 | 60,64 | -6,97% | 199,00 |
| 09.04.2025 | 54,00 | 66,42 | 53,36 | 65,18 | 15,36% | 385,00 |
| 08.04.2025 | 61,58 | 61,58 | 56,50 | 56,50 | -5,83% | 23,00 |
| 07.04.2025 | 59,22 | 60,12 | 59,22 | 60,00 | -3,32% | 277,00 |
| 04.04.2025 | 59,56 | 62,06 | 54,30 | 62,06 | 3,12% | 161,00 |
| 03.04.2025 | 66,64 | 66,64 | 60,18 | 60,18 | -14,88% | 218,00 |
| 02.04.2025 | 71,26 | 71,26 | 69,00 | 70,70 | 1,26% | 104,00 |
| 01.04.2025 | 68,20 | 71,34 | 68,00 | 69,82 | 15,63% | 4.229,00 |
| 31.03.2025 | 58,88 | 60,38 | 58,88 | 60,38 | 1,48% | 59,00 |
| 28.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -2,49% | 12,00 |
| 27.03.2025 | 62,58 | 62,58 | 61,02 | 61,02 | -1,90% | 7,00 |
| 26.03.2025 | 62,80 | 62,80 | 62,20 | 62,20 | -3,80% | 346,00 |
| 25.03.2025 | 64,66 | 64,66 | 64,66 | 64,66 | 4,90% | 20,00 |
| 24.03.2025 | 61,64 | 61,64 | 61,64 | 61,64 | 1,18% | 100,00 |
| 21.03.2025 | 59,48 | 60,92 | 59,48 | 60,92 | 1,63% | 515,00 |
| 20.03.2025 | 59,66 | 60,66 | 59,66 | 59,94 | -0,13% | 33,00 |
| 18.03.2025 | 59,96 | 60,42 | 59,20 | 60,02 | -0,03% | 472,00 |
| 17.03.2025 | 58,60 | 60,04 | 58,60 | 60,04 | 2,63% | 71,00 |
| 14.03.2025 | 59,00 | 59,00 | 58,50 | 58,50 | -1,65% | 33,00 |
| 13.03.2025 | 61,44 | 62,12 | 59,48 | 59,48 | -3,50% | 410,00 |
| 12.03.2025 | 62,98 | 62,98 | 61,22 | 61,64 | -6,52% | 34,00 |
| 10.03.2025 | 66,22 | 66,40 | 65,94 | 65,94 | -2,08% | 276,00 |
| 07.03.2025 | 67,34 | 67,34 | 67,34 | 67,34 | -2,01% | 3,00 |
| 06.03.2025 | 66,12 | 68,72 | 64,82 | 68,72 | 2,60% | 87,00 |
| 05.03.2025 | 66,74 | 66,98 | 66,74 | 66,98 | -0,86% | 182,00 |
| 04.03.2025 | 67,84 | 67,84 | 66,58 | 67,56 | -4,17% | 111,00 |
| 03.03.2025 | 72,48 | 72,68 | 70,50 | 70,50 | -4,00% | 157,00 |
| 28.02.2025 | 72,54 | 73,44 | 72,54 | 73,44 | 0,66% | 218,00 |
| 27.02.2025 | 72,98 | 72,98 | 72,96 | 72,96 | -2,04% | 45,00 |
| 26.02.2025 | 72,88 | 75,14 | 72,82 | 74,48 | 1,22% | 322,00 |
| 25.02.2025 | 75,58 | 75,58 | 73,58 | 73,58 | -3,06% | 32,00 |
| 24.02.2025 | 75,90 | 75,90 | 75,90 | 75,90 | 0,40% | 2,00 |
| 21.02.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 1,50% | 42,00 |
| 20.02.2025 | 75,30 | 75,30 | 74,10 | 74,48 | -0,75% | 174,00 |
| 19.02.2025 | 76,56 | 77,00 | 75,04 | 75,04 | 0,86% | 109,00 |
| 17.02.2025 | 74,68 | 74,74 | 73,76 | 74,40 | 0,27% | 6,00 |
| 14.02.2025 | 74,34 | 74,34 | 74,20 | 74,20 | -1,38% | 84,00 |
| 12.02.2025 | 76,10 | 76,10 | 75,24 | 75,24 | 0,32% | 52,00 |
| 10.02.2025 | 75,18 | 75,18 | 75,00 | 75,00 | -1,03% | 89,00 |
| 07.02.2025 | 76,64 | 76,64 | 75,78 | 75,78 | -3,91% | 167,00 |
| 06.02.2025 | 77,02 | 78,86 | 77,02 | 78,86 | 1,39% | 73,00 |
| 05.02.2025 | 79,38 | 79,38 | 77,78 | 77,78 | -1,32% | 37,00 |
| 04.02.2025 | 79,44 | 79,48 | 77,98 | 78,82 | -3,88% | 455,00 |
| 03.02.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -5,09% | 240,00 |
| 31.01.2025 | 90,42 | 90,42 | 86,40 | 86,40 | -2,66% | 45,00 |
| 30.01.2025 | 87,90 | 88,76 | 87,90 | 88,76 | 0,29% | 2,00 |
| 29.01.2025 | 88,50 | 88,50 | 88,50 | 88,50 | 1,17% | 10,00 |
| 28.01.2025 | 86,22 | 87,48 | 85,82 | 87,48 | 0,85% | 216,00 |
| 27.01.2025 | 86,88 | 86,88 | 86,74 | 86,74 | -1,97% | 8,00 |
| 24.01.2025 | 91,38 | 91,38 | 88,48 | 88,48 | -3,76% | 460,00 |
| 23.01.2025 | 92,02 | 92,02 | 91,94 | 91,94 | -0,95% | 100,00 |
| 22.01.2025 | 92,82 | 92,82 | 92,82 | 92,82 | 1,78% | 30,00 |
| 21.01.2025 | 91,20 | 91,20 | 91,20 | 91,20 | 1,90% | 2,00 |
| 20.01.2025 | 89,50 | 89,50 | 89,50 | 89,50 | -1,34% | 11,00 |
| 17.01.2025 | 90,46 | 90,72 | 90,46 | 90,72 | 3,51% | 31,00 |
| 16.01.2025 | 94,10 | 94,10 | 86,00 | 87,64 | -9,24% | 95,00 |
| 15.01.2025 | 96,30 | 96,56 | 96,30 | 96,56 | -0,23% | 6,00 |
| 14.01.2025 | 96,78 | 96,78 | 96,78 | 96,78 | -1,12% | 20,00 |
| 13.01.2025 | 97,88 | 97,88 | 97,88 | 97,88 | -0,10% | 10,00 |
| 10.01.2025 | 97,98 | 97,98 | 97,98 | 97,98 | -3,47% | 30,00 |
| 08.01.2025 | 101,50 | 101,50 | 101,50 | 101,50 | -2,36% | 1,00 |
| 07.01.2025 | 103,95 | 103,95 | 103,95 | 103,95 | -0,76% | 1,00 |
| 06.01.2025 | 104,75 | 104,75 | 104,75 | 104,75 | 2,70% | 20,00 |
| 03.01.2025 | 102,00 | 102,00 | 102,00 | 102,00 | -0,92% | 190,00 |
| 02.01.2025 | 102,95 | 102,95 | 102,95 | 102,95 | -0,10% | 18,00 |
| 30.12.2024 | 103,05 | 103,05 | 103,05 | 103,05 | -0,24% | 8,00 |
| 27.12.2024 | 103,30 | 103,30 | 103,30 | 103,30 | 1,27% | 1,00 |
| 23.12.2024 | 104,05 | 104,05 | 102,00 | 102,00 | -2,06% | 179,00 |
| 20.12.2024 | 99,74 | 104,15 | 98,68 | 104,15 | 2,56% | 136,00 |
| 19.12.2024 | 101,90 | 101,90 | 101,55 | 101,55 | -4,20% | 85,00 |
| 18.12.2024 | 106,00 | 106,00 | 106,00 | 106,00 | 2,46% | 25,00 |