265,450€
-2,57%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 272,00 | 273,30 | 270,60 | 270,60 | -0,68% | 49,00 |
| 20.02.2025 | 272,75 | 272,75 | 272,45 | 272,45 | 0,17% | 7,00 |
| 19.02.2025 | 272,00 | 272,00 | 272,00 | 272,00 | -0,42% | 23,00 |
| 18.02.2025 | 272,90 | 276,60 | 271,90 | 273,15 | 0,05% | 207,00 |
| 17.02.2025 | 271,70 | 282,40 | 267,80 | 273,00 | 1,00% | 298,00 |
| 14.02.2025 | 269,20 | 270,30 | 262,75 | 270,30 | 2,00% | 81,00 |
| 13.02.2025 | 264,10 | 265,00 | 262,50 | 265,00 | 0,49% | 116,00 |
| 12.02.2025 | 264,65 | 264,95 | 260,05 | 263,70 | 1,07% | 442,00 |
| 11.02.2025 | 262,15 | 262,15 | 259,30 | 260,90 | 0,31% | 142,00 |
| 10.02.2025 | 259,30 | 264,25 | 259,25 | 260,10 | -0,29% | 186,00 |
| 07.02.2025 | 265,10 | 269,10 | 259,05 | 260,85 | -0,70% | 144,00 |
| 06.02.2025 | 241,85 | 277,90 | 241,85 | 262,70 | 10,47% | 540,00 |
| 05.02.2025 | 238,15 | 238,15 | 234,80 | 237,80 | -0,56% | 20,00 |
| 04.02.2025 | 236,75 | 239,55 | 235,75 | 239,15 | -0,02% | 17,00 |
| 03.02.2025 | 242,00 | 242,65 | 232,80 | 239,20 | -1,71% | 806,00 |
| 31.01.2025 | 249,95 | 252,60 | 243,35 | 243,35 | 0,12% | 127,00 |
| 30.01.2025 | 248,85 | 250,20 | 243,05 | 243,05 | -2,09% | 38,00 |
| 29.01.2025 | 248,40 | 249,40 | 244,75 | 248,25 | 0,91% | 79,00 |
| 28.01.2025 | 235,35 | 246,00 | 235,35 | 246,00 | 4,44% | 91,00 |
| 27.01.2025 | 240,60 | 241,05 | 235,55 | 235,55 | -4,17% | 57,00 |
| 24.01.2025 | 247,00 | 247,00 | 242,50 | 245,80 | -0,20% | 52,00 |
| 23.01.2025 | 242,25 | 246,30 | 238,25 | 246,30 | 4,39% | 28,00 |
| 22.01.2025 | 239,65 | 239,65 | 235,60 | 235,95 | -0,27% | 227,00 |
| 21.01.2025 | 231,00 | 236,60 | 231,00 | 236,60 | 0,85% | 48,00 |
| 20.01.2025 | 235,10 | 235,25 | 234,60 | 234,60 | -0,36% | 38,00 |
| 17.01.2025 | 229,80 | 235,45 | 229,80 | 235,45 | 1,07% | 19,00 |
| 16.01.2025 | 228,65 | 234,10 | 228,40 | 232,95 | 3,49% | 101,00 |
| 15.01.2025 | 232,20 | 234,45 | 225,10 | 225,10 | -2,43% | 64,00 |
| 14.01.2025 | 233,10 | 234,00 | 230,70 | 230,70 | 0,37% | 443,00 |
| 13.01.2025 | 233,70 | 233,70 | 228,75 | 229,85 | -1,18% | 66,00 |
| 10.01.2025 | 237,60 | 237,60 | 232,60 | 232,60 | -1,92% | 57,00 |
| 09.01.2025 | 237,15 | 237,15 | 237,15 | 237,15 | -0,06% | 12,00 |
| 08.01.2025 | 233,55 | 237,30 | 233,55 | 237,30 | 1,04% | 43,00 |
| 07.01.2025 | 235,00 | 236,90 | 234,75 | 234,85 | 0,32% | 72,00 |
| 06.01.2025 | 228,50 | 234,10 | 228,50 | 234,10 | 2,07% | 393,00 |
| 03.01.2025 | 223,70 | 229,35 | 223,70 | 229,35 | 1,98% | 151,00 |
| 02.01.2025 | 224,90 | 226,70 | 224,85 | 224,90 | 3,28% | 5,00 |
| 30.12.2024 | 217,85 | 221,15 | 217,75 | 217,75 | -0,64% | 13,00 |
| 27.12.2024 | 222,20 | 223,45 | 219,15 | 219,15 | -0,05% | 242,00 |
| 23.12.2024 | 223,30 | 223,30 | 219,25 | 219,25 | -0,63% | 8,00 |
| 20.12.2024 | 214,70 | 222,50 | 214,70 | 220,65 | 3,23% | 52,00 |
| 19.12.2024 | 215,05 | 216,30 | 213,55 | 213,75 | -2,11% | 32,00 |
| 18.12.2024 | 218,35 | 218,35 | 218,35 | 218,35 | 0,07% | 3,00 |
| 17.12.2024 | 219,85 | 219,85 | 217,50 | 218,20 | -1,20% | 23,00 |
| 16.12.2024 | 218,00 | 222,00 | 215,45 | 220,85 | 1,89% | 25,00 |
| 12.12.2024 | 216,70 | 216,75 | 215,65 | 216,75 | -0,02% | 98,00 |
| 11.12.2024 | 214,75 | 216,80 | 214,75 | 216,80 | 0,18% | 39,00 |
| 10.12.2024 | 220,00 | 221,00 | 213,85 | 216,40 | -2,85% | 308,00 |
| 09.12.2024 | 220,00 | 222,75 | 216,75 | 222,75 | 0,00% | 25,00 |
| 06.12.2024 | 218,50 | 222,75 | 218,50 | 222,75 | 0,13% | 30,00 |
| 05.12.2024 | 222,60 | 222,60 | 221,45 | 222,45 | -0,31% | 16,00 |
| 04.12.2024 | 223,15 | 223,15 | 223,15 | 223,15 | 0,36% | 2,00 |
| 02.12.2024 | 220,55 | 222,40 | 219,45 | 222,35 | 1,32% | 74,00 |
| 29.11.2024 | 211,00 | 219,45 | 211,00 | 219,45 | 2,55% | 42,00 |
| 28.11.2024 | 212,90 | 214,00 | 212,90 | 214,00 | 0,82% | 51,00 |
| 27.11.2024 | 211,50 | 215,25 | 210,45 | 212,25 | -0,68% | 144,00 |
| 26.11.2024 | 208,00 | 213,70 | 208,00 | 213,70 | 2,89% | 126,00 |
| 25.11.2024 | 208,10 | 208,10 | 207,70 | 207,70 | 2,67% | 2,00 |
| 22.11.2024 | 200,00 | 203,65 | 200,00 | 202,30 | 6,29% | 17,00 |
| 21.11.2024 | 190,32 | 190,32 | 190,32 | 190,32 | -3,16% | 12,00 |
| 20.11.2024 | 196,54 | 196,54 | 196,54 | 196,54 | 2,35% | 6,00 |
| 19.11.2024 | 194,80 | 194,80 | 192,02 | 192,02 | -1,84% | 58,00 |
| 18.11.2024 | 199,28 | 199,28 | 195,62 | 195,62 | -2,18% | 31,00 |
| 15.11.2024 | 200,60 | 201,20 | 199,98 | 199,98 | -0,16% | 28,00 |
| 13.11.2024 | 200,00 | 200,30 | 200,00 | 200,30 | 0,36% | 16,00 |
| 12.11.2024 | 199,58 | 201,15 | 198,12 | 199,58 | -0,88% | 251,00 |
| 11.11.2024 | 209,50 | 211,25 | 200,50 | 201,35 | -1,71% | 223,00 |
| 08.11.2024 | 207,20 | 210,25 | 204,85 | 204,85 | 0,29% | 360,00 |
| 07.11.2024 | 195,06 | 217,40 | 195,06 | 204,25 | 5,50% | 132,00 |
| 06.11.2024 | 194,74 | 194,74 | 193,60 | 193,60 | 4,45% | 84,00 |
| 05.11.2024 | 184,10 | 185,36 | 184,10 | 185,36 | 1,19% | 62,00 |
| 04.11.2024 | 180,00 | 183,18 | 180,00 | 183,18 | 2,02% | 1.492,00 |
| 01.11.2024 | 183,16 | 183,16 | 179,56 | 179,56 | -3,12% | 536,00 |
| 31.10.2024 | 185,78 | 185,78 | 185,32 | 185,34 | -0,89% | 30,00 |
| 30.10.2024 | 188,18 | 189,34 | 187,00 | 187,00 | -1,25% | 146,00 |
| 29.10.2024 | 189,00 | 189,36 | 189,00 | 189,36 | 0,67% | 37,00 |
| 28.10.2024 | 187,94 | 188,34 | 187,76 | 188,10 | 2,76% | 70,00 |
| 25.10.2024 | 182,74 | 184,92 | 182,74 | 183,04 | -0,05% | 49,00 |
| 24.10.2024 | 183,28 | 183,36 | 180,82 | 183,14 | -0,20% | 16,00 |
| 23.10.2024 | 185,52 | 185,52 | 183,50 | 183,50 | -1,30% | 3,00 |
| 22.10.2024 | 185,44 | 185,92 | 185,44 | 185,92 | -1,57% | 100,00 |
| 21.10.2024 | 188,88 | 188,88 | 188,88 | 188,88 | 1,17% | 2,00 |
| 16.10.2024 | 183,34 | 187,36 | 183,34 | 186,70 | -0,80% | 67,00 |
| 15.10.2024 | 190,82 | 190,92 | 185,44 | 188,20 | 0,66% | 25,00 |
| 14.10.2024 | 184,90 | 186,96 | 184,00 | 186,96 | 3,54% | 38,00 |
| 11.10.2024 | 183,20 | 183,20 | 180,56 | 180,56 | -0,94% | 5,00 |
| 10.10.2024 | 180,00 | 182,28 | 179,94 | 182,28 | 2,21% | 36,00 |
| 09.10.2024 | 178,34 | 178,34 | 178,34 | 178,34 | 1,03% | 59,00 |
| 08.10.2024 | 176,64 | 176,64 | 176,52 | 176,52 | -0,57% | 68,00 |
| 07.10.2024 | 179,94 | 179,94 | 177,54 | 177,54 | -0,56% | 107,00 |
| 04.10.2024 | 178,64 | 179,98 | 178,54 | 178,54 | 1,55% | 39,00 |
| 03.10.2024 | 175,82 | 175,82 | 175,82 | 175,82 | 1,34% | 12,00 |
| 02.10.2024 | 171,78 | 174,80 | 171,78 | 173,50 | -0,74% | 25,00 |
| 01.10.2024 | 175,20 | 175,20 | 174,80 | 174,80 | -0,65% | 4,00 |
| 26.09.2024 | 177,20 | 177,20 | 175,94 | 175,94 | 2,85% | 31,00 |
| 25.09.2024 | 169,18 | 171,06 | 169,18 | 171,06 | 0,02% | 2,00 |
| 24.09.2024 | 165,92 | 171,02 | 165,92 | 171,02 | 2,70% | 394,00 |
| 23.09.2024 | 167,70 | 168,48 | 165,56 | 166,52 | -0,29% | 43,00 |
| 19.09.2024 | 165,90 | 167,00 | 165,90 | 167,00 | 1,57% | 3,00 |
| 18.09.2024 | 164,42 | 164,42 | 164,42 | 164,42 | -0,95% | 80,00 |