173,140€
2,50%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 172,39 | 173,40 | 171,91 | 173,14 | 1,36% | - |
27.03.2024 | 168,53 | 171,64 | 168,48 | 170,82 | 1,12% | - |
26.03.2024 | 169,12 | 169,12 | 168,22 | 168,92 | -0,18% | 52,00 |
25.03.2024 | 171,24 | 171,24 | 169,00 | 169,22 | -3,10% | 18,00 |
21.03.2024 | 174,06 | 174,64 | 174,06 | 174,64 | -0,17% | 40,00 |
20.03.2024 | 174,94 | 174,94 | 174,94 | 174,94 | 4,34% | 2,00 |
19.03.2024 | 168,18 | 168,18 | 167,66 | 167,66 | -0,97% | 50,00 |
18.03.2024 | 166,14 | 169,30 | 166,14 | 169,30 | 1,44% | 21,00 |
15.03.2024 | 167,56 | 168,14 | 166,90 | 166,90 | 0,08% | 15,00 |
14.03.2024 | 167,06 | 168,38 | 166,76 | 166,76 | 0,12% | 101,00 |
13.03.2024 | 165,68 | 166,56 | 164,72 | 166,56 | 1,18% | 57,00 |
12.03.2024 | 163,66 | 164,62 | 163,66 | 164,62 | 2,76% | 11,00 |
11.03.2024 | 161,92 | 161,92 | 160,20 | 160,20 | 0,11% | 186,00 |
08.03.2024 | 162,88 | 166,62 | 160,02 | 160,02 | -2,49% | 112,00 |
07.03.2024 | 165,34 | 167,28 | 162,90 | 164,10 | -0,44% | 207,00 |
05.03.2024 | 162,70 | 165,20 | 162,70 | 164,82 | 0,60% | 113,00 |
04.03.2024 | 167,14 | 167,14 | 163,84 | 163,84 | -5,36% | 283,00 |
01.03.2024 | 173,50 | 173,50 | 170,50 | 173,12 | 0,36% | 85,00 |
29.02.2024 | 171,74 | 172,50 | 171,74 | 172,50 | 2,17% | 138,00 |
28.02.2024 | 169,76 | 169,76 | 164,50 | 168,84 | 0,36% | 410,00 |
27.02.2024 | 173,54 | 173,54 | 168,00 | 168,24 | -2,22% | 99,00 |
26.02.2024 | 175,12 | 175,12 | 172,06 | 172,06 | -1,81% | 42,00 |
23.02.2024 | 175,18 | 175,24 | 173,72 | 175,24 | 1,94% | 164,00 |
22.02.2024 | 171,00 | 171,90 | 171,00 | 171,90 | 0,19% | 110,00 |
21.02.2024 | 168,20 | 171,58 | 168,20 | 171,58 | 3,11% | 110,00 |
20.02.2024 | 165,32 | 166,74 | 164,60 | 166,40 | -0,06% | 60,00 |
19.02.2024 | 166,80 | 166,80 | 165,00 | 166,50 | -1,19% | 499,00 |
16.02.2024 | 168,68 | 168,68 | 168,50 | 168,50 | 1,79% | 545,00 |
15.02.2024 | 167,18 | 167,50 | 164,68 | 165,54 | 1,10% | 34,00 |
14.02.2024 | 162,98 | 163,74 | 160,94 | 163,74 | 1,60% | 120,00 |
13.02.2024 | 166,12 | 168,10 | 161,16 | 161,16 | -0,17% | 537,00 |
12.02.2024 | 161,44 | 161,44 | 161,44 | 161,44 | 0,90% | 1,00 |
09.02.2024 | 159,98 | 160,72 | 157,94 | 160,00 | 1,05% | 406,00 |
08.02.2024 | 135,52 | 158,34 | 135,52 | 158,34 | 15,61% | 176,00 |
07.02.2024 | 137,66 | 137,66 | 135,40 | 136,96 | -1,08% | 13,00 |
06.02.2024 | 138,46 | 138,46 | 138,46 | 138,46 | 1,90% | 217,00 |
05.02.2024 | 135,88 | 135,88 | 135,88 | 135,88 | 1,77% | 1,00 |
01.02.2024 | 134,34 | 134,34 | 133,52 | 133,52 | -1,34% | 6,00 |
30.01.2024 | 133,22 | 135,34 | 133,22 | 135,34 | 0,53% | 24,00 |
29.01.2024 | 134,62 | 134,62 | 134,62 | 134,62 | 4,78% | 38,00 |
25.01.2024 | 128,48 | 128,48 | 128,48 | 128,48 | -0,02% | 80,00 |
23.01.2024 | 128,50 | 128,50 | 128,50 | 128,50 | 1,95% | 5,00 |
22.01.2024 | 125,74 | 126,04 | 125,74 | 126,04 | 0,00% | 8,00 |
19.01.2024 | 126,04 | 126,04 | 126,04 | 126,04 | 1,29% | 1,00 |
18.01.2024 | 124,44 | 124,44 | 124,44 | 124,44 | -1,25% | 100,00 |
17.01.2024 | 126,02 | 126,02 | 126,02 | 126,02 | 0,46% | 25,00 |
16.01.2024 | 124,72 | 125,44 | 124,24 | 125,44 | -0,37% | 432,00 |
15.01.2024 | 125,02 | 125,90 | 124,42 | 125,90 | -2,69% | 154,00 |
11.01.2024 | 131,88 | 131,88 | 129,38 | 129,38 | -1,90% | 86,00 |
09.01.2024 | 131,98 | 131,98 | 131,88 | 131,88 | -0,84% | 630,00 |
08.01.2024 | 129,30 | 133,00 | 129,30 | 133,00 | 2,31% | 108,00 |
05.01.2024 | 129,54 | 130,00 | 129,54 | 130,00 | -1,95% | 21,00 |
04.01.2024 | 131,52 | 132,58 | 131,18 | 132,58 | -1,21% | 27,00 |
03.01.2024 | 133,40 | 134,20 | 133,40 | 134,20 | 2,51% | 8,00 |
02.01.2024 | 131,98 | 132,12 | 130,00 | 130,92 | 0,05% | 23,00 |
29.12.2023 | 130,86 | 130,86 | 130,86 | 130,86 | 0,03% | 5,00 |
28.12.2023 | 131,34 | 131,34 | 129,10 | 130,82 | 0,08% | 47,00 |
27.12.2023 | 131,18 | 132,42 | 130,72 | 130,72 | -2,67% | 149,00 |
21.12.2023 | 132,38 | 134,30 | 132,38 | 134,30 | 0,81% | 33,00 |
20.12.2023 | 133,00 | 133,22 | 133,00 | 133,22 | -0,08% | 30,00 |
19.12.2023 | 132,20 | 133,52 | 132,20 | 133,32 | 1,77% | 55,00 |
18.12.2023 | 129,50 | 131,00 | 129,50 | 131,00 | 0,92% | 26,00 |
15.12.2023 | 130,80 | 130,80 | 128,90 | 129,80 | 1,41% | 234,00 |
14.12.2023 | 126,50 | 128,00 | 126,50 | 128,00 | 2,55% | 36,00 |
13.12.2023 | 124,82 | 124,82 | 124,82 | 124,82 | 0,19% | 20,00 |
12.12.2023 | 125,58 | 126,26 | 124,58 | 124,58 | 0,40% | 218,00 |
11.12.2023 | 122,40 | 124,08 | 122,40 | 124,08 | 1,57% | 9,00 |
08.12.2023 | 122,16 | 122,16 | 122,16 | 122,16 | 0,33% | 8,00 |
07.12.2023 | 121,08 | 121,76 | 119,12 | 121,76 | 1,06% | 166,00 |
06.12.2023 | 118,84 | 120,48 | 118,84 | 120,48 | 0,57% | 9,00 |
05.12.2023 | 119,94 | 119,94 | 119,62 | 119,80 | -1,59% | 21,00 |
04.12.2023 | 121,74 | 121,74 | 121,74 | 121,74 | 0,46% | 40,00 |
01.12.2023 | 119,88 | 121,18 | 119,08 | 121,18 | 2,18% | 23,00 |
30.11.2023 | 117,50 | 119,96 | 117,46 | 118,60 | 2,67% | 448,00 |
28.11.2023 | 115,52 | 115,52 | 115,52 | 115,52 | 1,14% | 1,00 |
27.11.2023 | 115,00 | 115,00 | 114,00 | 114,22 | 1,17% | 474,00 |
24.11.2023 | 111,64 | 112,90 | 111,64 | 112,90 | -0,58% | 73,00 |
23.11.2023 | 113,56 | 113,56 | 113,56 | 113,56 | 0,55% | 1,00 |
22.11.2023 | 113,22 | 113,22 | 112,94 | 112,94 | 0,73% | 40,00 |
20.11.2023 | 112,12 | 112,12 | 112,12 | 112,12 | 1,36% | 8,00 |
17.11.2023 | 110,62 | 110,62 | 110,62 | 110,62 | -2,45% | 33,00 |
16.11.2023 | 113,40 | 113,40 | 113,40 | 113,40 | -1,39% | 1,00 |
15.11.2023 | 111,90 | 115,00 | 111,70 | 115,00 | 5,66% | 95,00 |
10.11.2023 | 108,84 | 108,84 | 108,84 | 108,84 | 1,83% | 25,00 |
08.11.2023 | 105,74 | 112,00 | 105,00 | 106,88 | 0,07% | 724,00 |
07.11.2023 | 106,22 | 107,44 | 106,22 | 106,80 | 0,77% | 357,00 |
03.11.2023 | 105,98 | 105,98 | 105,98 | 105,98 | 0,80% | 80,00 |
02.11.2023 | 105,14 | 105,14 | 105,14 | 105,14 | -1,46% | 1,00 |
01.11.2023 | 106,70 | 106,70 | 106,70 | 106,70 | 1,52% | 1,00 |
30.10.2023 | 105,10 | 105,10 | 105,10 | 105,10 | -3,84% | 2,00 |
24.10.2023 | 110,66 | 110,66 | 109,30 | 109,30 | -1,34% | 49,00 |
19.10.2023 | 110,78 | 110,78 | 110,78 | 110,78 | 0,60% | 2,00 |
18.10.2023 | 107,80 | 110,12 | 107,80 | 110,12 | 3,11% | 155,00 |
17.10.2023 | 106,80 | 106,80 | 106,80 | 106,80 | 0,75% | 4,00 |
16.10.2023 | 105,12 | 106,00 | 105,12 | 106,00 | 1,32% | 72,00 |
12.10.2023 | 104,62 | 104,62 | 104,62 | 104,62 | -1,86% | 1,00 |
10.10.2023 | 106,60 | 106,60 | 106,60 | 106,60 | -0,19% | 9,00 |
09.10.2023 | 107,90 | 107,92 | 106,80 | 106,80 | -3,61% | 5,00 |
02.10.2023 | 111,14 | 111,98 | 110,80 | 110,80 | 0,78% | 3,00 |
29.09.2023 | 110,00 | 110,00 | 109,94 | 109,94 | 0,15% | 20,00 |