115,350€
1,95%
Echtzeit-Aktienkurs RH
Bid:
Ask:
Aktienkurse zur RH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 111,92 | 116,56 | 111,90 | 114,96 | 1,61% | 10,00 |
| 27.03.2026 | 115,92 | 115,92 | 112,08 | 113,14 | -2,18% | - |
| 26.03.2026 | 117,50 | 117,50 | 114,10 | 115,66 | -1,83% | - |
| 25.03.2026 | 111,12 | 118,26 | 110,98 | 117,82 | 5,61% | - |
| 24.03.2026 | 111,90 | 112,94 | 110,00 | 111,56 | -0,32% | - |
| 23.03.2026 | 109,78 | 114,50 | 108,36 | 111,92 | 1,34% | - |
| 20.03.2026 | 115,80 | 116,28 | 110,14 | 110,44 | -4,53% | - |
| 19.03.2026 | 116,76 | 116,84 | 113,68 | 115,68 | -0,99% | - |
| 18.03.2026 | 118,22 | 120,18 | 116,08 | 116,84 | -0,63% | - |
| 17.03.2026 | 112,40 | 117,92 | 111,16 | 117,58 | 3,07% | - |
| 16.03.2026 | 111,20 | 115,18 | 111,06 | 114,08 | -0,45% | - |
| 13.03.2026 | 114,60 | 114,60 | 114,60 | 114,60 | -2,78% | - |
| 12.03.2026 | 121,36 | 121,36 | 117,88 | 117,88 | -2,26% | 3,00 |
| 11.03.2026 | 120,60 | 120,60 | 120,60 | 120,60 | -2,13% | - |
| 10.03.2026 | 121,26 | 126,52 | 119,24 | 123,22 | 6,00% | - |
| 09.03.2026 | 113,48 | 116,24 | 113,48 | 116,24 | -12,43% | 79,00 |
| 06.03.2026 | 132,74 | 132,74 | 132,74 | 132,74 | 0,87% | 2,00 |
| 05.03.2026 | 131,64 | 131,64 | 131,60 | 131,60 | -1,38% | 6,00 |
| 04.03.2026 | 133,44 | 133,44 | 133,44 | 133,44 | 1,40% | - |
| 03.03.2026 | 131,60 | 131,60 | 131,60 | 131,60 | -3,36% | - |
| 02.03.2026 | 134,72 | 136,18 | 134,72 | 136,18 | -11,05% | 58,00 |
| 27.02.2026 | 154,30 | 155,38 | 153,10 | 153,10 | -3,06% | - |
| 26.02.2026 | 152,60 | 160,08 | 152,06 | 157,94 | 1,66% | 4,00 |
| 25.02.2026 | 158,46 | 164,90 | 153,38 | 155,36 | -3,55% | 146,00 |
| 24.02.2026 | 158,16 | 164,92 | 158,10 | 161,08 | -6,70% | - |
| 23.02.2026 | 171,70 | 174,10 | 170,34 | 172,64 | -1,60% | - |
| 20.02.2026 | 171,32 | 179,38 | 170,68 | 175,44 | 1,31% | - |
| 19.02.2026 | 177,10 | 177,50 | 171,08 | 173,18 | 0,50% | - |
| 18.02.2026 | 173,26 | 176,54 | 173,26 | 172,32 | -1,82% | - |
| 17.02.2026 | 169,62 | 175,52 | 163,74 | 175,52 | 3,16% | 5,00 |
| 16.02.2026 | 170,00 | 171,04 | 169,96 | 170,14 | -0,56% | - |
| 13.02.2026 | 161,44 | 172,64 | 160,70 | 171,10 | -0,53% | - |
| 12.02.2026 | 166,10 | 172,02 | 165,76 | 172,02 | 3,01% | - |
| 11.02.2026 | 173,78 | 176,80 | 166,48 | 167,00 | -5,16% | - |
| 10.02.2026 | 170,70 | 179,76 | 170,66 | 176,08 | 1,52% | - |
| 09.02.2026 | 175,46 | 176,56 | 171,82 | 173,44 | -2,40% | - |
| 06.02.2026 | 161,74 | 177,70 | 161,56 | 177,70 | 7,49% | - |
| 05.02.2026 | 172,08 | 172,88 | 162,08 | 165,32 | -5,03% | - |
| 04.02.2026 | 165,84 | 175,32 | 165,84 | 174,08 | 3,48% | - |
| 03.02.2026 | 162,98 | 168,86 | 162,86 | 168,22 | 1,78% | - |
| 02.02.2026 | 163,44 | 167,30 | 162,52 | 165,28 | -1,30% | - |
| 30.01.2026 | 167,46 | 167,46 | 167,46 | 167,46 | -2,02% | - |
| 29.01.2026 | 170,92 | 170,92 | 170,92 | 170,92 | -0,70% | - |
| 28.01.2026 | 179,16 | 179,18 | 172,12 | 172,12 | -6,58% | 65,00 |
| 27.01.2026 | 184,24 | 184,24 | 184,24 | 184,24 | -1,47% | 4,00 |
| 26.01.2026 | 187,00 | 187,00 | 186,98 | 186,98 | -3,47% | 250,00 |
| 23.01.2026 | 193,70 | 193,70 | 193,70 | 193,70 | -2,62% | - |
| 22.01.2026 | 198,54 | 198,92 | 198,54 | 198,92 | 2,96% | 2,00 |
| 21.01.2026 | 185,48 | 193,20 | 185,48 | 193,20 | 1,76% | 11,00 |
| 20.01.2026 | 189,86 | 189,86 | 189,86 | 189,86 | -4,58% | - |
| 19.01.2026 | 198,61 | 199,63 | 197,80 | 198,98 | 0,39% | - |
| 16.01.2026 | 198,20 | 198,20 | 198,20 | 198,20 | 2,82% | - |
| 15.01.2026 | 183,74 | 192,76 | 183,70 | 192,76 | 3,05% | - |
| 14.01.2026 | 187,40 | 190,84 | 185,72 | 187,06 | -2,17% | - |
| 13.01.2026 | 183,60 | 191,20 | 183,36 | 191,20 | 2,15% | 96,00 |
| 12.01.2026 | 183,50 | 188,40 | 181,88 | 187,18 | -0,95% | - |
| 09.01.2026 | 185,20 | 188,98 | 185,06 | 188,98 | 7,96% | - |
| 08.01.2026 | 174,02 | 177,04 | 174,02 | 175,04 | -0,74% | - |
| 07.01.2026 | 176,74 | 180,20 | 173,72 | 176,34 | -2,29% | - |
| 06.01.2026 | 165,14 | 182,08 | 164,82 | 180,48 | 7,87% | 104,00 |
| 05.01.2026 | 163,32 | 167,32 | 163,14 | 167,32 | 1,78% | - |
| 02.01.2026 | 151,40 | 164,40 | 151,38 | 164,40 | 6,81% | - |
| 30.12.2025 | 153,92 | 153,92 | 153,92 | 153,92 | -0,62% | - |
| 29.12.2025 | 154,88 | 154,88 | 154,88 | 154,88 | 3,47% | - |
| 23.12.2025 | 149,68 | 149,68 | 149,68 | 149,68 | 4,32% | - |
| 22.12.2025 | 143,48 | 143,48 | 143,48 | 143,48 | -0,77% | - |
| 19.12.2025 | 144,60 | 144,60 | 144,60 | 144,60 | 1,40% | - |
| 18.12.2025 | 142,60 | 142,60 | 142,60 | 142,60 | 1,64% | - |
| 17.12.2025 | 140,30 | 140,30 | 140,30 | 140,30 | 2,86% | - |
| 16.12.2025 | 136,40 | 136,40 | 136,40 | 136,40 | 0,25% | - |
| 15.12.2025 | 136,06 | 136,06 | 136,06 | 136,06 | 1,30% | - |
| 12.12.2025 | 134,32 | 134,32 | 134,32 | 134,32 | 2,10% | - |
| 11.12.2025 | 131,56 | 131,56 | 131,56 | 131,56 | -1,51% | - |
| 10.12.2025 | 133,58 | 133,58 | 133,58 | 133,58 | 1,64% | - |
| 09.12.2025 | 131,42 | 131,42 | 131,42 | 131,42 | -3,21% | - |
| 08.12.2025 | 135,78 | 135,78 | 135,78 | 135,78 | -1,82% | - |
| 05.12.2025 | 134,84 | 138,30 | 134,84 | 138,30 | 0,95% | - |
| 04.12.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 3,24% | - |
| 03.12.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -2,50% | - |
| 02.12.2025 | 135,78 | 136,10 | 135,78 | 136,10 | -1,06% | - |
| 01.12.2025 | 134,80 | 137,56 | 134,80 | 137,56 | 1,88% | - |
| 28.11.2025 | 135,56 | 135,56 | 135,02 | 135,02 | -0,19% | - |
| 27.11.2025 | 135,28 | 135,28 | 135,28 | 135,28 | -2,84% | - |
| 26.11.2025 | 135,60 | 139,24 | 135,60 | 139,24 | 9,31% | - |
| 25.11.2025 | 127,38 | 127,38 | 127,38 | 127,38 | -6,12% | - |
| 24.11.2025 | 130,80 | 135,68 | 130,80 | 135,68 | 14,94% | 1,00 |
| 21.11.2025 | 118,04 | 118,04 | 118,04 | 118,04 | -6,29% | - |
| 20.11.2025 | 125,96 | 125,96 | 125,96 | 125,96 | 4,98% | - |
| 19.11.2025 | 119,98 | 119,98 | 119,98 | 119,98 | -0,51% | - |
| 18.11.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -6,06% | - |
| 17.11.2025 | 128,38 | 128,38 | 128,38 | 128,38 | -3,85% | - |
| 14.11.2025 | 133,52 | 133,52 | 133,52 | 133,52 | -2,51% | - |
| 13.11.2025 | 136,96 | 136,96 | 136,96 | 136,96 | -1,54% | - |
| 12.11.2025 | 137,76 | 139,10 | 137,76 | 139,10 | 3,71% | - |
| 11.11.2025 | 134,12 | 134,12 | 134,12 | 134,12 | -1,43% | - |
| 10.11.2025 | 139,86 | 139,86 | 136,06 | 136,06 | -0,37% | - |
| 07.11.2025 | 136,56 | 136,56 | 136,56 | 136,56 | -4,77% | - |
| 06.11.2025 | 143,40 | 143,40 | 143,40 | 143,40 | -0,80% | - |
| 05.11.2025 | 141,98 | 144,56 | 141,98 | 144,56 | 0,68% | - |
| 04.11.2025 | 145,96 | 145,96 | 143,58 | 143,58 | -2,31% | - |