221,300€
-1,75%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 223,63 | 224,05 | 219,15 | 221,45 | -1,69% | - |
| 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 |
| 22.04.2025 | 179,82 | 184,54 | 176,44 | 184,54 | 2,02% | 40,00 |
| 17.04.2025 | 180,76 | 181,00 | 178,52 | 180,88 | 3,19% | 78,00 |
| 16.04.2025 | 179,22 | 179,22 | 175,28 | 175,28 | -2,36% | 35,00 |
| 15.04.2025 | 175,70 | 180,16 | 175,70 | 179,52 | 1,31% | 138,00 |
| 14.04.2025 | 176,70 | 177,20 | 175,18 | 177,20 | 3,82% | 127,00 |
| 11.04.2025 | 171,58 | 172,12 | 168,00 | 170,68 | -2,35% | 115,00 |
| 10.04.2025 | 190,60 | 191,38 | 172,82 | 174,78 | -9,34% | 530,00 |
| 09.04.2025 | 163,06 | 195,30 | 161,22 | 192,78 | 15,76% | 253,00 |
| 08.04.2025 | 180,28 | 183,60 | 163,86 | 166,54 | -3,50% | 909,00 |
| 07.04.2025 | 176,36 | 178,58 | 169,28 | 172,58 | -4,40% | 251,00 |
| 04.04.2025 | 178,70 | 186,32 | 168,46 | 180,52 | 0,70% | 2.506,00 |
| 03.04.2025 | 212,15 | 212,15 | 174,72 | 179,26 | -18,13% | 611,00 |
| 02.04.2025 | 210,35 | 218,95 | 210,35 | 218,95 | 4,14% | 32,00 |
| 01.04.2025 | 207,00 | 210,90 | 205,90 | 210,25 | 2,94% | 3.160,00 |
| 31.03.2025 | 196,70 | 204,25 | 196,70 | 204,25 | 3,53% | 307,00 |
| 28.03.2025 | 206,25 | 206,25 | 197,28 | 197,28 | -6,75% | 211,00 |
| 27.03.2025 | 211,95 | 213,35 | 206,65 | 211,55 | 0,07% | 86,00 |
| 26.03.2025 | 215,40 | 215,45 | 211,40 | 211,40 | -2,87% | 116,00 |
| 25.03.2025 | 219,10 | 219,10 | 217,65 | 217,65 | -1,18% | 33,00 |
| 24.03.2025 | 207,60 | 220,25 | 207,60 | 220,25 | 5,21% | 434,00 |
| 21.03.2025 | 207,05 | 209,35 | 205,50 | 209,35 | 1,26% | 58,00 |
| 20.03.2025 | 206,00 | 210,40 | 206,00 | 206,75 | 0,51% | 376,00 |
| 19.03.2025 | 200,60 | 205,70 | 200,05 | 205,70 | 2,82% | 386,00 |
| 18.03.2025 | 205,00 | 209,00 | 198,86 | 200,05 | 0,23% | 2.873,00 |
| 17.03.2025 | 202,15 | 202,30 | 198,02 | 199,60 | -1,70% | 178,00 |
| 14.03.2025 | 200,95 | 204,45 | 197,78 | 203,05 | 2,04% | 302,00 |
| 13.03.2025 | 207,60 | 207,60 | 199,00 | 199,00 | -5,28% | 36,00 |
| 12.03.2025 | 205,70 | 210,35 | 205,45 | 210,10 | 3,78% | 401,00 |
| 11.03.2025 | 200,90 | 205,35 | 199,96 | 202,45 | 1,72% | 171,00 |
| 10.03.2025 | 214,00 | 214,00 | 198,08 | 199,02 | -4,98% | 281,00 |
| 07.03.2025 | 224,00 | 224,05 | 204,65 | 209,45 | -6,83% | 345,00 |
| 06.03.2025 | 230,20 | 231,35 | 223,50 | 224,80 | -3,68% | 365,00 |
| 05.03.2025 | 240,50 | 240,50 | 229,85 | 233,40 | -2,69% | 381,00 |
| 04.03.2025 | 248,70 | 256,20 | 234,60 | 239,85 | -5,63% | 4.377,00 |
| 03.03.2025 | 262,45 | 262,70 | 254,15 | 254,15 | -2,48% | 43,00 |
| 28.02.2025 | 262,45 | 263,20 | 258,50 | 260,60 | -1,04% | 18,00 |
| 27.02.2025 | 265,50 | 266,35 | 263,35 | 263,35 | -0,98% | 26,00 |
| 26.02.2025 | 253,85 | 265,95 | 253,85 | 265,95 | 4,19% | 26,00 |
| 25.02.2025 | 264,70 | 266,65 | 250,30 | 255,25 | -3,52% | 447,00 |
| 24.02.2025 | 267,55 | 268,45 | 257,55 | 264,55 | -2,24% | 51,00 |
| 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 |