203,625€
0,65%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 204,25 | 204,75 | 203,52 | 203,63 | 0,65% | - |
| 22.11.2024 | 200,00 | 203,65 | 200,00 | 202,30 | 3,13% | 17,00 |
| 21.11.2024 | 191,91 | 196,30 | 191,35 | 196,16 | -0,19% | - |
| 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 | -0,29% | 28,00 |
| 14.11.2024 | 199,76 | 202,13 | 199,76 | 200,57 | 0,13% | - |
| 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 |
| 17.09.2024 | 161,86 | 166,00 | 161,86 | 166,00 | 2,49% | 45,00 |
| 16.09.2024 | 159,52 | 162,12 | 159,52 | 161,96 | 1,54% | 31,00 |
| 13.09.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 0,99% | 6,00 |
| 12.09.2024 | 157,94 | 157,94 | 157,94 | 157,94 | 0,62% | 1,00 |
| 09.09.2024 | 157,58 | 157,58 | 156,96 | 156,96 | -0,78% | 2,00 |
| 06.09.2024 | 156,92 | 158,20 | 156,92 | 158,20 | 1,41% | 2,00 |
| 04.09.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -0,64% | 664,00 |
| 03.09.2024 | 154,02 | 157,32 | 154,02 | 157,00 | 0,78% | 1.197,00 |
| 02.09.2024 | 155,58 | 155,80 | 155,58 | 155,78 | 1,96% | 5,00 |
| 27.08.2024 | 152,78 | 152,78 | 152,78 | 152,78 | -0,37% | 1,00 |
| 23.08.2024 | 153,34 | 153,34 | 153,34 | 153,34 | 0,17% | 7,00 |
| 21.08.2024 | 148,98 | 153,08 | 148,98 | 153,08 | 2,35% | 8,00 |
| 20.08.2024 | 149,56 | 149,56 | 149,56 | 149,56 | -0,69% | 2,00 |
| 19.08.2024 | 146,54 | 150,60 | 146,48 | 150,60 | 0,92% | 778,00 |
| 15.08.2024 | 145,48 | 152,46 | 145,48 | 149,22 | 2,02% | 61,00 |
| 14.08.2024 | 148,42 | 148,42 | 146,26 | 146,26 | -0,79% | 24,00 |
| 13.08.2024 | 147,42 | 147,42 | 147,42 | 147,42 | 0,97% | 12,00 |
| 09.08.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -0,46% | 7,00 |
| 08.08.2024 | 144,16 | 146,68 | 144,16 | 146,68 | -2,15% | 11,00 |
| 07.08.2024 | 152,92 | 152,92 | 149,90 | 149,90 | 2,46% | 5,00 |
| 06.08.2024 | 146,30 | 146,30 | 146,30 | 146,30 | 1,11% | 1,00 |
| 05.08.2024 | 147,94 | 149,06 | 144,70 | 144,70 | -4,07% | 2.062,00 |
| 02.08.2024 | 157,66 | 159,22 | 150,84 | 150,84 | -8,14% | 32,00 |
| 01.08.2024 | 163,60 | 164,20 | 163,54 | 164,20 | 2,15% | 33,00 |
| 30.07.2024 | 161,48 | 161,48 | 160,74 | 160,74 | 1,73% | 5,00 |
| 29.07.2024 | 156,64 | 158,00 | 154,30 | 158,00 | 1,95% | 74,00 |
| 26.07.2024 | 154,98 | 154,98 | 154,98 | 154,98 | 1,53% | 17,00 |
| 25.07.2024 | 152,64 | 152,64 | 152,64 | 152,64 | -0,82% | 10,00 |
| 24.07.2024 | 153,90 | 153,90 | 153,90 | 153,90 | -1,84% | 5,00 |
| 23.07.2024 | 155,82 | 156,78 | 155,82 | 156,78 | 3,91% | 3,00 |
| 22.07.2024 | 150,88 | 150,88 | 150,88 | 150,88 | -0,44% | 30,00 |
| 19.07.2024 | 152,82 | 153,36 | 151,54 | 151,54 | -4,66% | 11,00 |
| 16.07.2024 | 156,00 | 158,94 | 156,00 | 158,94 | -3,91% | 13,00 |
| 15.07.2024 | 168,38 | 168,38 | 165,40 | 165,40 | -1,65% | 2,00 |
| 12.07.2024 | 168,18 | 168,18 | 168,18 | 168,18 | 0,65% | 10,00 |
| 09.07.2024 | 164,40 | 167,10 | 164,40 | 167,10 | 5,97% | 14,00 |
| 08.07.2024 | 158,18 | 158,18 | 157,68 | 157,68 | 1,44% | 2,00 |
| 05.07.2024 | 155,52 | 155,52 | 155,44 | 155,44 | -0,41% | 4,00 |
| 04.07.2024 | 154,96 | 156,08 | 154,96 | 156,08 | -0,32% | 9,00 |
| 03.07.2024 | 158,22 | 158,22 | 156,58 | 156,58 | -1,05% | 81,00 |
| 02.07.2024 | 158,76 | 158,76 | 158,24 | 158,24 | -0,54% | 9,00 |
| 01.07.2024 | 164,28 | 164,28 | 159,10 | 159,10 | -2,98% | 9,00 |
| 27.06.2024 | 164,50 | 165,00 | 163,98 | 163,98 | -2,53% | 165,00 |
| 24.06.2024 | 169,16 | 169,16 | 168,24 | 168,24 | 0,24% | 2,00 |
| 19.06.2024 | 167,84 | 167,84 | 167,84 | 167,84 | -0,63% | 13,00 |
| 18.06.2024 | 169,42 | 169,42 | 168,90 | 168,90 | -1,57% | 55,00 |
| 17.06.2024 | 169,22 | 171,60 | 169,22 | 171,60 | 1,24% | 14,00 |
| 14.06.2024 | 174,80 | 174,80 | 169,50 | 169,50 | -2,26% | 34,00 |
| 13.06.2024 | 173,42 | 173,42 | 173,42 | 173,42 | 0,49% | 8,00 |
| 12.06.2024 | 172,58 | 172,58 | 172,58 | 172,58 | -1,38% | 93,00 |
| 10.06.2024 | 167,42 | 175,00 | 167,42 | 175,00 | 4,14% | 9,00 |
| 07.06.2024 | 169,00 | 169,00 | 168,04 | 168,04 | -0,04% | 2,00 |
| 06.06.2024 | 170,94 | 170,94 | 168,10 | 168,10 | 1,45% | 4,00 |
| 05.06.2024 | 165,70 | 165,70 | 165,70 | 165,70 | -1,59% | 36,00 |
| 04.06.2024 | 168,38 | 168,38 | 168,38 | 168,38 | -1,07% | 10,00 |
| 03.06.2024 | 173,62 | 173,62 | 170,20 | 170,20 | -0,58% | 110,00 |