306,975€
-0,70%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 307,45 | 307,45 | 306,85 | 306,90 | -0,73% | - |
| 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 | 297,15 | 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 | -1,40% | 37,00 |
| 14.11.2025 | 283,05 | 284,75 | 283,05 | 284,75 | -0,52% | 5,00 |
| 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 | 281,35 | 275,00 | 280,25 | 2,49% | 92,00 |
| 06.11.2025 | 271,85 | 287,60 | 271,85 | 273,45 | -1,19% | 41,00 |
| 05.11.2025 | 272,25 | 276,75 | 268,85 | 276,75 | 1,62% | 44,00 |
| 04.11.2025 | 268,55 | 275,10 | 268,55 | 272,35 | 0,39% | 37,00 |
| 03.11.2025 | 279,95 | 280,65 | 271,30 | 271,30 | -2,60% | 81,00 |
| 31.10.2025 | 280,05 | 280,05 | 271,20 | 278,55 | -2,50% | 206,00 |
| 30.10.2025 | 280,75 | 285,70 | 280,75 | 285,70 | 1,06% | 26,00 |
| 29.10.2025 | 285,60 | 285,60 | 281,90 | 282,70 | -1,08% | 15,00 |
| 28.10.2025 | 288,05 | 288,05 | 284,30 | 285,80 | -1,69% | 48,00 |
| 27.10.2025 | 291,25 | 292,25 | 288,65 | 290,70 | -0,21% | 53,00 |
| 24.10.2025 | 293,25 | 295,15 | 287,10 | 291,30 | -0,41% | 33,00 |
| 23.10.2025 | 288,85 | 292,60 | 283,20 | 292,50 | 1,97% | 273,00 |
| 22.10.2025 | 291,60 | 292,00 | 285,45 | 286,85 | -1,14% | 1.355,00 |
| 21.10.2025 | 283,15 | 293,70 | 283,15 | 290,15 | 1,90% | 124,00 |
| 20.10.2025 | 284,60 | 284,75 | 277,85 | 284,75 | 2,24% | 14,00 |
| 17.10.2025 | 271,80 | 278,50 | 271,80 | 278,50 | 1,61% | 32,00 |
| 16.10.2025 | 270,65 | 274,10 | 270,65 | 274,10 | -1,39% | 2,00 |
| 15.10.2025 | 276,80 | 281,00 | 276,60 | 277,95 | 0,74% | 7,00 |
| 14.10.2025 | 268,40 | 275,90 | 268,40 | 275,90 | 1,28% | 170,00 |
| 13.10.2025 | 266,10 | 278,45 | 266,10 | 272,40 | 2,37% | 117,00 |
| 10.10.2025 | 282,00 | 282,00 | 266,10 | 266,10 | -5,13% | 150,00 |
| 09.10.2025 | 279,80 | 286,30 | 279,80 | 280,50 | -1,34% | 117,00 |
| 08.10.2025 | 276,90 | 284,65 | 276,90 | 284,30 | 2,62% | 144,00 |
| 07.10.2025 | 276,90 | 279,85 | 273,80 | 277,05 | 1,17% | 62,00 |
| 06.10.2025 | 277,45 | 278,05 | 272,30 | 273,85 | -0,40% | 47,00 |
| 03.10.2025 | 272,85 | 278,00 | 272,65 | 274,95 | 0,81% | 137,00 |
| 02.10.2025 | 267,85 | 272,75 | 267,65 | 272,75 | 1,75% | 78,00 |
| 01.10.2025 | 267,80 | 268,05 | 263,55 | 268,05 | 0,69% | 82,00 |
| 30.09.2025 | 264,05 | 270,85 | 264,05 | 266,20 | 1,76% | 313,00 |
| 29.09.2025 | 271,30 | 271,30 | 261,60 | 261,60 | -1,54% | 14,00 |
| 26.09.2025 | 256,35 | 265,70 | 256,35 | 265,70 | 0,87% | 76,00 |
| 25.09.2025 | 263,40 | 263,40 | 263,40 | 263,40 | -1,94% | 1,00 |
| 24.09.2025 | 261,20 | 268,60 | 261,20 | 268,60 | 1,59% | 60,00 |
| 23.09.2025 | 263,50 | 264,40 | 260,70 | 264,40 | 0,67% | 23,00 |
| 22.09.2025 | 267,65 | 267,65 | 261,15 | 262,65 | -1,87% | 91,00 |
| 19.09.2025 | 264,35 | 269,95 | 264,35 | 267,65 | -0,06% | 26,00 |
| 18.09.2025 | 265,60 | 267,80 | 265,60 | 267,80 | 0,34% | 7,00 |
| 17.09.2025 | 262,60 | 268,35 | 262,60 | 266,90 | 1,44% | 16,00 |
| 16.09.2025 | 271,00 | 271,00 | 251,00 | 263,10 | -2,01% | 95,00 |
| 15.09.2025 | 271,60 | 271,80 | 265,85 | 268,50 | -0,90% | 67,00 |
| 12.09.2025 | 272,55 | 272,55 | 266,40 | 270,95 | 0,93% | 8,00 |
| 11.09.2025 | 270,05 | 270,25 | 264,95 | 268,45 | 0,69% | 34,00 |
| 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 |