267,825€
0,46%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 267,65 | 269,35 | 266,90 | 268,60 | 0,75% | - |
| 10.09.2025 | 266,00 | 267,15 | 260,10 | 266,60 | 0,53% | 16,00 |
| 09.09.2025 | 260,60 | 265,20 | 260,05 | 265,20 | 1,07% | 78,00 |
| 08.09.2025 | 269,15 | 270,95 | 262,40 | 262,40 | -1,83% | 93,00 |
| 05.09.2025 | 275,80 | 278,75 | 262,95 | 267,30 | -2,00% | 88,00 |
| 04.09.2025 | 271,30 | 274,40 | 269,55 | 272,75 | 1,77% | 415,00 |
| 03.09.2025 | 268,95 | 272,70 | 263,85 | 268,00 | 0,71% | 23,00 |
| 02.09.2025 | 251,35 | 266,60 | 250,90 | 266,10 | 3,90% | 264,00 |
| 01.09.2025 | 255,95 | 256,10 | 250,70 | 256,10 | 1,01% | 21,00 |
| 29.08.2025 | 257,25 | 257,25 | 253,55 | 253,55 | -0,63% | 47,00 |
| 28.08.2025 | 250,90 | 255,15 | 250,90 | 255,15 | 0,12% | 9,00 |
| 27.08.2025 | 254,90 | 255,00 | 254,00 | 254,85 | 1,35% | 28,00 |
| 26.08.2025 | 244,25 | 251,45 | 243,85 | 251,45 | 2,30% | 8,00 |
| 25.08.2025 | 246,55 | 246,90 | 241,70 | 245,80 | -0,87% | 8,00 |
| 22.08.2025 | 247,95 | 247,95 | 247,95 | 247,95 | 1,06% | 100,00 |
| 21.08.2025 | 245,35 | 245,35 | 245,35 | 245,35 | -0,24% | 170,00 |
| 20.08.2025 | 247,10 | 247,15 | 242,15 | 245,95 | 0,04% | 99,00 |
| 19.08.2025 | 248,60 | 248,60 | 244,10 | 245,85 | -0,63% | 60,00 |
| 18.08.2025 | 245,90 | 250,50 | 245,20 | 247,40 | -0,16% | 29,00 |
| 15.08.2025 | 253,25 | 253,25 | 245,25 | 247,80 | -1,12% | 24,00 |
| 14.08.2025 | 261,30 | 261,30 | 250,00 | 250,60 | -1,63% | 73,00 |
| 13.08.2025 | 257,00 | 257,00 | 254,75 | 254,75 | -0,39% | 5,00 |
| 12.08.2025 | 251,25 | 255,75 | 250,05 | 255,75 | 2,92% | 15,00 |
| 11.08.2025 | 245,25 | 250,15 | 245,25 | 248,50 | -0,22% | 45,00 |
| 08.08.2025 | 241,30 | 249,05 | 241,30 | 249,05 | 2,70% | 91,00 |
| 07.08.2025 | 256,30 | 268,00 | 237,50 | 242,50 | -5,70% | 571,00 |
| 06.08.2025 | 262,05 | 262,05 | 257,15 | 257,15 | -1,30% | 107,00 |
| 05.08.2025 | 266,25 | 266,80 | 260,55 | 260,55 | 0,91% | 161,00 |
| 04.08.2025 | 252,20 | 258,20 | 252,20 | 258,20 | 1,67% | 16,00 |
| 01.08.2025 | 258,10 | 263,30 | 246,95 | 253,95 | -3,02% | 307,00 |
| 31.07.2025 | 263,20 | 268,55 | 261,85 | 261,85 | -1,37% | 38,00 |
| 30.07.2025 | 263,20 | 267,00 | 255,65 | 265,50 | 1,74% | 36,00 |
| 29.07.2025 | 259,15 | 264,70 | 257,60 | 260,95 | 0,44% | 37,00 |
| 28.07.2025 | 257,60 | 260,90 | 255,75 | 259,80 | 2,59% | 57,00 |
| 25.07.2025 | 254,40 | 254,70 | 249,60 | 253,25 | 1,24% | 47,00 |
| 24.07.2025 | 251,75 | 251,75 | 246,75 | 250,15 | -1,07% | 54,00 |
| 23.07.2025 | 248,85 | 255,10 | 248,85 | 252,85 | 1,08% | 15,00 |
| 21.07.2025 | 249,95 | 250,15 | 246,35 | 250,15 | 1,38% | 57,00 |
| 18.07.2025 | 248,60 | 248,60 | 245,10 | 246,75 | -0,18% | 13,00 |
| 17.07.2025 | 246,05 | 247,20 | 246,05 | 247,20 | 0,96% | 29,00 |
| 16.07.2025 | 243,15 | 248,80 | 243,15 | 244,85 | -1,17% | 6,00 |
| 15.07.2025 | 249,90 | 252,35 | 247,75 | 247,75 | -0,02% | 26,00 |
| 14.07.2025 | 242,50 | 247,80 | 242,15 | 247,80 | 1,04% | 29,00 |
| 11.07.2025 | 242,65 | 248,30 | 242,65 | 245,25 | -2,35% | 32,00 |
| 10.07.2025 | 244,50 | 251,35 | 244,50 | 251,15 | 1,70% | 105,00 |
| 09.07.2025 | 240,60 | 246,95 | 240,60 | 246,95 | 1,54% | 2,00 |
| 08.07.2025 | 245,85 | 247,80 | 240,70 | 243,20 | 0,31% | 38,00 |
| 07.07.2025 | 237,60 | 242,45 | 237,60 | 242,45 | 2,28% | 165,00 |
| 04.07.2025 | 236,95 | 238,70 | 236,95 | 237,05 | 1,00% | 53,00 |
| 03.07.2025 | 235,20 | 235,20 | 234,70 | 234,70 | 2,35% | 5,00 |
| 02.07.2025 | 228,80 | 229,30 | 228,80 | 229,30 | -3,39% | 2,00 |
| 01.07.2025 | 234,85 | 237,35 | 229,50 | 237,35 | 2,39% | 108,00 |
| 30.06.2025 | 235,55 | 239,50 | 231,80 | 231,80 | -1,36% | 96,00 |
| 27.06.2025 | 235,65 | 235,65 | 234,90 | 235,00 | 0,34% | 15,00 |
| 26.06.2025 | 232,40 | 234,20 | 231,85 | 234,20 | -1,66% | 130,00 |
| 25.06.2025 | 233,50 | 238,15 | 233,50 | 238,15 | 0,61% | 26,00 |
| 24.06.2025 | 232,50 | 236,85 | 232,50 | 236,70 | 2,36% | 9,00 |
| 23.06.2025 | 226,85 | 231,90 | 226,70 | 231,25 | 1,43% | 12,00 |
| 20.06.2025 | 234,60 | 238,25 | 228,00 | 228,00 | -2,44% | 316,00 |
| 19.06.2025 | 230,10 | 234,45 | 230,10 | 233,70 | 0,04% | 28,00 |
| 18.06.2025 | 228,60 | 233,60 | 228,60 | 233,60 | 1,88% | 10,00 |
| 17.06.2025 | 235,30 | 235,30 | 229,30 | 229,30 | -1,50% | 22,00 |
| 16.06.2025 | 227,90 | 233,65 | 223,25 | 232,80 | 2,22% | 268,00 |
| 13.06.2025 | 231,05 | 231,05 | 224,60 | 227,75 | 0,24% | 57,00 |
| 12.06.2025 | 227,80 | 227,80 | 227,20 | 227,20 | -3,93% | 18,00 |
| 11.06.2025 | 236,65 | 238,90 | 234,55 | 236,50 | 1,26% | 51,00 |
| 10.06.2025 | 234,20 | 237,80 | 233,55 | 233,55 | -1,21% | 63,00 |
| 09.06.2025 | 243,00 | 243,10 | 236,40 | 236,40 | -1,54% | 25,00 |
| 06.06.2025 | 243,45 | 243,45 | 238,65 | 240,10 | 0,04% | 109,00 |
| 05.06.2025 | 246,20 | 246,20 | 240,00 | 240,00 | -1,98% | 35,00 |
| 04.06.2025 | 250,50 | 250,50 | 244,85 | 244,85 | -1,61% | 4,00 |
| 03.06.2025 | 237,90 | 249,40 | 237,90 | 248,85 | 3,75% | 77,00 |
| 02.06.2025 | 240,15 | 244,20 | 238,00 | 239,85 | -1,40% | 2.679,00 |
| 30.05.2025 | 247,55 | 247,55 | 241,25 | 243,25 | -3,09% | 29,00 |
| 29.05.2025 | 254,95 | 262,75 | 251,00 | 251,00 | -0,38% | 157,00 |
| 28.05.2025 | 255,25 | 255,50 | 249,60 | 251,95 | 0,22% | 33,00 |
| 27.05.2025 | 242,25 | 251,40 | 242,25 | 251,40 | 2,61% | 25,00 |
| 26.05.2025 | 240,65 | 245,85 | 240,65 | 245,00 | 1,85% | 66,00 |
| 23.05.2025 | 247,70 | 247,70 | 237,55 | 240,55 | -1,64% | 119,00 |
| 22.05.2025 | 245,15 | 252,10 | 230,30 | 244,55 | 1,71% | 236,00 |
| 21.05.2025 | 244,75 | 249,65 | 239,80 | 240,45 | -3,41% | 369,00 |
| 20.05.2025 | 249,00 | 252,15 | 243,70 | 248,95 | 0,38% | 175,00 |
| 19.05.2025 | 245,95 | 252,05 | 240,20 | 248,00 | 1,31% | 324,00 |
| 16.05.2025 | 237,65 | 246,00 | 236,35 | 244,80 | 1,79% | 262,00 |
| 15.05.2025 | 236,45 | 241,95 | 236,45 | 240,50 | -0,60% | 19,00 |
| 14.05.2025 | 238,90 | 241,95 | 238,80 | 241,95 | -0,33% | 39,00 |
| 13.05.2025 | 239,95 | 244,05 | 235,25 | 242,75 | 2,82% | 106,00 |
| 12.05.2025 | 221,85 | 245,00 | 221,85 | 236,10 | 4,77% | 305,00 |
| 09.05.2025 | 221,70 | 225,75 | 221,70 | 225,35 | 0,04% | 47,00 |
| 08.05.2025 | 212,25 | 225,90 | 212,25 | 225,25 | 7,01% | 377,00 |
| 07.05.2025 | 207,75 | 211,90 | 207,75 | 210,50 | 0,62% | 39,00 |
| 06.05.2025 | 210,50 | 210,50 | 204,60 | 209,20 | -1,18% | 22,00 |
| 05.05.2025 | 206,10 | 212,50 | 202,30 | 211,70 | 2,57% | 132,00 |
| 02.05.2025 | 200,15 | 206,40 | 195,92 | 206,40 | 7,54% | 30,00 |
| 30.04.2025 | 198,40 | 198,40 | 191,92 | 191,92 | -1,81% | 220,00 |
| 29.04.2025 | 193,46 | 195,94 | 193,46 | 195,46 | 1,43% | 3,00 |
| 28.04.2025 | 194,42 | 195,68 | 191,28 | 192,70 | -1,62% | 61,00 |
| 25.04.2025 | 192,32 | 196,40 | 192,32 | 195,88 | 1,83% | 17,00 |
| 24.04.2025 | 184,02 | 193,78 | 184,02 | 192,36 | 1,37% | 16,00 |
| 23.04.2025 | 184,26 | 196,18 | 184,26 | 189,76 | 2,83% | 87,00 |