301,775€
2,02%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 305,55 | 307,55 | 298,60 | 298,60 | 0,95% | 69,00 |
| 01.04.2026 | 301,55 | 301,60 | 295,80 | 295,80 | 4,03% | 4,00 |
| 31.03.2026 | 284,15 | 290,20 | 284,15 | 284,35 | -0,47% | 22,00 |
| 30.03.2026 | 283,25 | 291,30 | 283,25 | 285,70 | -1,31% | 145,00 |
| 27.03.2026 | 288,35 | 290,25 | 288,35 | 289,50 | -2,03% | 3,00 |
| 26.03.2026 | 296,60 | 298,95 | 295,40 | 295,50 | 0,08% | 24,00 |
| 25.03.2026 | 298,80 | 300,00 | 295,25 | 295,25 | -0,25% | 7,00 |
| 24.03.2026 | 292,10 | 297,25 | 291,35 | 296,00 | 0,70% | 148,00 |
| 23.03.2026 | 282,65 | 298,45 | 282,15 | 293,95 | 3,27% | 103,00 |
| 20.03.2026 | 288,00 | 288,00 | 284,65 | 284,65 | -3,72% | 44,00 |
| 19.03.2026 | 296,55 | 296,55 | 295,65 | 295,65 | -1,88% | 8,00 |
| 18.03.2026 | 305,80 | 305,80 | 301,30 | 301,30 | 2,78% | 5,00 |
| 17.03.2026 | 293,15 | 293,15 | 293,15 | 293,15 | -0,93% | 1,00 |
| 16.03.2026 | 291,30 | 297,40 | 288,70 | 295,90 | 1,11% | 16,00 |
| 13.03.2026 | 290,40 | 292,65 | 290,40 | 292,65 | 0,79% | 9,00 |
| 12.03.2026 | 290,35 | 290,35 | 290,35 | 290,35 | -3,10% | 5,00 |
| 11.03.2026 | 299,60 | 299,65 | 294,45 | 299,65 | -0,50% | 6,00 |
| 10.03.2026 | 296,05 | 301,15 | 294,00 | 301,15 | 1,89% | 70,00 |
| 09.03.2026 | 285,15 | 297,80 | 282,25 | 295,55 | 1,08% | 119,00 |
| 06.03.2026 | 301,80 | 301,80 | 291,75 | 292,40 | -4,37% | 40,00 |
| 05.03.2026 | 312,55 | 312,55 | 304,10 | 305,75 | -0,70% | 10,00 |
| 04.03.2026 | 312,80 | 312,80 | 306,45 | 307,90 | -0,48% | 57,00 |
| 03.03.2026 | 298,25 | 310,65 | 295,95 | 309,40 | 2,06% | 163,00 |
| 02.03.2026 | 302,25 | 308,30 | 297,55 | 303,15 | -2,15% | 33,00 |
| 27.02.2026 | 322,35 | 322,35 | 307,55 | 309,80 | -4,62% | 39,00 |
| 26.02.2026 | 321,20 | 326,05 | 321,20 | 324,80 | 2,36% | 11,00 |
| 25.02.2026 | 320,05 | 323,25 | 316,95 | 317,30 | 0,05% | 56,00 |
| 24.02.2026 | 307,35 | 317,15 | 307,00 | 317,15 | 2,70% | 15,00 |
| 23.02.2026 | 320,35 | 328,55 | 307,60 | 308,80 | -4,60% | 128,00 |
| 20.02.2026 | 324,30 | 325,90 | 316,80 | 323,70 | 2,94% | 112,00 |
| 19.02.2026 | 317,60 | 317,90 | 314,45 | 314,45 | -0,30% | 3,00 |
| 18.02.2026 | 316,15 | 320,00 | 314,30 | 315,40 | 1,35% | 201,00 |
| 17.02.2026 | 307,80 | 316,05 | 307,80 | 311,20 | -1,33% | 15,00 |
| 16.02.2026 | 308,50 | 315,45 | 308,50 | 315,40 | 2,12% | 14,00 |
| 13.02.2026 | 308,80 | 308,85 | 308,80 | 308,85 | 1,26% | 4,00 |
| 12.02.2026 | 300,80 | 305,00 | 300,80 | 305,00 | 0,00% | 4,00 |
| 11.02.2026 | 302,55 | 305,00 | 297,05 | 305,00 | 3,27% | 204,00 |
| 10.02.2026 | 290,05 | 295,45 | 290,05 | 295,35 | 1,79% | 45,00 |
| 09.02.2026 | 292,55 | 292,75 | 289,10 | 290,15 | -0,12% | 25,00 |
| 06.02.2026 | 284,35 | 293,70 | 284,35 | 290,50 | 2,83% | 59,00 |
| 05.02.2026 | 304,95 | 304,95 | 269,40 | 282,50 | -3,34% | 80,00 |
| 04.02.2026 | 291,15 | 292,25 | 291,15 | 292,25 | -4,27% | 57,00 |
| 03.02.2026 | 299,10 | 305,30 | 298,90 | 305,30 | 1,28% | 11,00 |
| 02.02.2026 | 292,60 | 302,95 | 290,05 | 301,45 | 1,12% | 97,00 |
| 30.01.2026 | 293,15 | 299,40 | 293,15 | 298,10 | 0,12% | 29,00 |
| 29.01.2026 | 292,05 | 298,20 | 292,05 | 297,75 | 1,48% | 49,00 |
| 28.01.2026 | 296,50 | 296,50 | 293,40 | 293,40 | -1,82% | 127,00 |
| 27.01.2026 | 305,85 | 305,85 | 297,35 | 298,85 | -1,48% | 104,00 |
| 26.01.2026 | 312,55 | 312,55 | 303,35 | 303,35 | -1,59% | 93,00 |
| 23.01.2026 | 313,65 | 314,05 | 306,85 | 308,25 | -0,15% | 12,00 |
| 22.01.2026 | 318,95 | 318,95 | 308,70 | 308,70 | -3,41% | 144,00 |
| 21.01.2026 | 305,15 | 319,60 | 305,15 | 319,60 | 4,31% | 72,00 |
| 20.01.2026 | 306,70 | 306,70 | 300,00 | 306,40 | -0,97% | 52,00 |
| 19.01.2026 | 306,65 | 309,40 | 303,15 | 309,40 | -1,86% | 102,00 |
| 16.01.2026 | 315,20 | 321,65 | 315,00 | 315,25 | -0,08% | 29,00 |
| 15.01.2026 | 308,45 | 321,45 | 308,45 | 315,50 | 0,93% | 59,00 |
| 14.01.2026 | 310,35 | 316,45 | 310,35 | 312,60 | -1,50% | 26,00 |
| 13.01.2026 | 319,95 | 319,95 | 317,05 | 317,35 | 2,42% | 20,00 |
| 12.01.2026 | 312,50 | 318,75 | 308,20 | 309,85 | -3,13% | 139,00 |
| 09.01.2026 | 313,45 | 319,85 | 310,50 | 319,85 | 0,71% | 24,00 |
| 08.01.2026 | 305,50 | 317,60 | 304,95 | 317,60 | 2,50% | 117,00 |
| 07.01.2026 | 307,60 | 314,45 | 306,70 | 309,85 | -0,53% | 1.119,00 |
| 06.01.2026 | 308,50 | 312,85 | 308,50 | 311,50 | 1,66% | 21,00 |
| 05.01.2026 | 310,15 | 313,75 | 306,40 | 306,40 | -0,66% | 40,00 |
| 02.01.2026 | 302,00 | 308,45 | 302,00 | 308,45 | 2,75% | 242,00 |
| 30.12.2025 | 300,20 | 300,20 | 299,95 | 300,20 | -0,60% | 46,00 |
| 29.12.2025 | 300,35 | 306,40 | 299,80 | 302,00 | -2,28% | 51,00 |
| 23.12.2025 | 315,05 | 315,05 | 309,05 | 309,05 | -0,85% | 7,00 |
| 22.12.2025 | 306,55 | 313,60 | 305,10 | 311,70 | -1,06% | 108,00 |
| 19.12.2025 | 318,40 | 318,40 | 312,00 | 315,05 | -0,32% | 13,00 |
| 18.12.2025 | 310,05 | 322,85 | 306,20 | 316,05 | 0,75% | 102,00 |
| 17.12.2025 | 318,50 | 318,95 | 312,45 | 313,70 | -1,15% | 63,00 |
| 16.12.2025 | 312,25 | 318,35 | 312,25 | 317,35 | -0,53% | 6,00 |
| 15.12.2025 | 313,25 | 321,15 | 311,50 | 319,05 | 0,58% | 59,00 |
| 12.12.2025 | 317,20 | 317,20 | 317,20 | 317,20 | 1,41% | 10,00 |
| 11.12.2025 | 308,10 | 312,80 | 302,05 | 312,80 | 1,81% | 44,00 |
| 10.12.2025 | 302,70 | 308,55 | 302,70 | 307,25 | -0,71% | 101,00 |
| 09.12.2025 | 309,40 | 309,45 | 303,10 | 309,45 | 0,06% | 104,00 |
| 08.12.2025 | 312,80 | 319,45 | 304,80 | 309,25 | -1,40% | 97,00 |
| 05.12.2025 | 312,45 | 315,60 | 310,20 | 313,65 | 1,62% | 23,00 |
| 04.12.2025 | 310,25 | 310,25 | 303,00 | 308,65 | -0,16% | 35,00 |
| 03.12.2025 | 309,30 | 310,00 | 303,20 | 309,15 | 0,67% | 26,00 |
| 02.12.2025 | 317,95 | 318,30 | 307,10 | 307,10 | -2,82% | 61,00 |
| 01.12.2025 | 315,65 | 319,40 | 311,35 | 316,00 | 0,75% | 50,00 |
| 28.11.2025 | 318,20 | 319,80 | 313,65 | 313,65 | -1,65% | 129,00 |
| 27.11.2025 | 323,40 | 325,25 | 317,45 | 318,90 | -1,24% | 124,00 |
| 26.11.2025 | 312,25 | 322,90 | 312,25 | 322,90 | 2,85% | 102,00 |
| 25.11.2025 | 300,45 | 315,80 | 300,45 | 313,95 | 3,39% | 165,00 |
| 24.11.2025 | 298,20 | 303,65 | 295,45 | 303,65 | 2,91% | 30,00 |
| 21.11.2025 | 287,45 | 295,05 | 282,00 | 295,05 | 3,04% | 51,00 |
| 20.11.2025 | 291,80 | 295,10 | 286,35 | 286,35 | -0,81% | 133,00 |
| 19.11.2025 | 280,70 | 288,70 | 280,70 | 288,70 | 2,05% | 2,00 |
| 18.11.2025 | 281,20 | 282,90 | 275,75 | 282,90 | 0,77% | 141,00 |
| 17.11.2025 | 288,90 | 289,00 | 280,75 | 280,75 | -1,77% | 37,00 |
| 14.11.2025 | 283,05 | 285,80 | 283,05 | 285,80 | -0,16% | 55,00 |
| 13.11.2025 | 296,35 | 296,40 | 286,25 | 286,25 | -2,77% | 146,00 |
| 12.11.2025 | 285,95 | 294,45 | 285,95 | 294,40 | 2,47% | 7,00 |
| 11.11.2025 | 287,30 | 287,30 | 287,30 | 287,30 | -0,93% | 1,00 |
| 10.11.2025 | 284,15 | 290,00 | 280,35 | 290,00 | 3,48% | 99,00 |
| 07.11.2025 | 276,25 | 281,50 | 275,00 | 280,25 | 2,49% | 92,00 |