300,025€
-1,73%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,43% | 97,00 |
| 30.01.2026 | 295,25 | 297,20 | 295,25 | 297,20 | -0,02% | 7,00 |
| 29.01.2026 | 297,25 | 297,25 | 297,25 | 297,25 | 0,19% | - |
| 28.01.2026 | 296,35 | 296,70 | 296,35 | 296,70 | -4,74% | 36,00 |
| 27.01.2026 | 311,45 | 311,45 | 311,45 | 311,45 | 3,45% | 13,00 |
| 26.01.2026 | 301,05 | 301,05 | 301,05 | 301,05 | -2,32% | 75,00 |
| 23.01.2026 | 308,20 | 308,20 | 308,20 | 308,20 | -1,36% | 2,00 |
| 22.01.2026 | 322,00 | 322,00 | 312,45 | 312,45 | -0,49% | 69,00 |
| 21.01.2026 | 310,35 | 314,00 | 310,35 | 314,00 | 2,48% | 20,00 |
| 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 | -1,65% | 102,00 |
| 16.01.2026 | 314,60 | 314,60 | 314,60 | 314,60 | -0,29% | 75,00 |
| 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 |
| 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 |