171,390€
0,29%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 171,51 | 171,65 | 171,35 | 171,53 | 0,37% | - |
| 08.10.2025 | 168,42 | 170,90 | 168,42 | 170,90 | 1,22% | - |
| 07.10.2025 | 169,90 | 170,48 | 168,84 | 168,84 | -4,57% | - |
| 06.10.2025 | 176,92 | 176,92 | 176,92 | 176,92 | 0,60% | - |
| 03.10.2025 | 173,42 | 178,48 | 173,42 | 175,86 | 0,76% | - |
| 02.10.2025 | 170,24 | 174,54 | 170,24 | 174,54 | 2,05% | - |
| 01.10.2025 | 171,02 | 171,04 | 171,02 | 171,04 | 1,89% | - |
| 30.09.2025 | 167,86 | 167,86 | 167,86 | 167,86 | -0,34% | - |
| 29.09.2025 | 172,30 | 172,30 | 168,44 | 168,44 | -2,19% | - |
| 26.09.2025 | 173,62 | 173,62 | 172,22 | 172,22 | -5,24% | - |
| 25.09.2025 | 181,06 | 181,74 | 181,06 | 181,74 | -0,61% | - |
| 24.09.2025 | 184,46 | 184,46 | 182,86 | 182,86 | -1,12% | - |
| 23.09.2025 | 184,12 | 184,94 | 184,12 | 184,94 | -0,58% | - |
| 22.09.2025 | 190,78 | 190,78 | 186,02 | 186,02 | -7,04% | - |
| 19.09.2025 | 197,34 | 200,10 | 197,34 | 200,10 | 3,07% | - |
| 18.09.2025 | 196,64 | 196,64 | 194,14 | 194,14 | -2,21% | 5,00 |
| 17.09.2025 | 193,18 | 198,52 | 193,18 | 198,52 | 7,05% | - |
| 16.09.2025 | 188,36 | 188,36 | 185,44 | 185,44 | 1,12% | - |
| 15.09.2025 | 185,16 | 185,44 | 183,38 | 183,38 | 1,75% | - |
| 12.09.2025 | 180,22 | 180,22 | 180,22 | 180,22 | -7,45% | - |
| 11.09.2025 | 194,88 | 194,88 | 194,72 | 194,72 | -1,73% | - |
| 10.09.2025 | 198,14 | 198,14 | 198,14 | 198,14 | -2,75% | - |
| 09.09.2025 | 203,75 | 203,75 | 203,75 | 203,75 | -4,59% | - |
| 08.09.2025 | 213,55 | 213,55 | 213,55 | 213,55 | 4,43% | - |
| 05.09.2025 | 200,70 | 204,50 | 200,70 | 204,50 | 5,47% | - |
| 04.09.2025 | 188,74 | 193,90 | 188,74 | 193,90 | 2,58% | - |
| 03.09.2025 | 189,02 | 190,68 | 189,02 | 189,02 | -0,78% | - |
| 02.09.2025 | 192,84 | 192,94 | 190,06 | 190,50 | -1,21% | - |
| 01.09.2025 | 192,64 | 192,84 | 192,64 | 192,84 | -1,23% | - |
| 29.08.2025 | 195,24 | 195,24 | 195,24 | 195,24 | 0,05% | - |
| 28.08.2025 | 195,14 | 195,14 | 195,14 | 195,14 | 2,53% | - |
| 27.08.2025 | 198,08 | 198,08 | 190,32 | 190,32 | -3,92% | - |
| 26.08.2025 | 198,08 | 198,08 | 198,08 | 198,08 | -0,29% | - |
| 25.08.2025 | 193,82 | 198,66 | 193,82 | 198,66 | 5,68% | - |
| 22.08.2025 | 187,98 | 187,98 | 187,98 | 187,98 | 1,68% | - |
| 21.08.2025 | 184,88 | 184,88 | 184,88 | 184,88 | -6,43% | - |
| 20.08.2025 | 197,58 | 197,58 | 197,58 | 197,58 | -0,46% | - |
| 19.08.2025 | 195,28 | 198,50 | 195,28 | 198,50 | 1,06% | - |
| 18.08.2025 | 198,96 | 198,96 | 196,42 | 196,42 | -2,79% | - |
| 15.08.2025 | 202,05 | 202,05 | 202,05 | 202,05 | -3,26% | - |
| 14.08.2025 | 208,85 | 208,85 | 208,85 | 208,85 | 3,39% | - |
| 13.08.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 3,29% | - |
| 12.08.2025 | 184,32 | 195,56 | 184,02 | 195,56 | 5,15% | 85,00 |
| 11.08.2025 | 184,32 | 185,98 | 184,32 | 185,98 | 1,12% | - |
| 08.08.2025 | 182,16 | 183,92 | 182,16 | 183,92 | 1,28% | - |
| 07.08.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -1,40% | - |
| 06.08.2025 | 187,94 | 187,94 | 184,18 | 184,18 | -2,18% | 630,00 |
| 05.08.2025 | 187,04 | 188,28 | 187,04 | 188,28 | 8,69% | - |
| 04.08.2025 | 173,22 | 173,22 | 173,22 | 173,22 | -3,13% | - |
| 01.08.2025 | 178,82 | 178,82 | 178,82 | 178,82 | -1,11% | - |
| 31.07.2025 | 180,82 | 180,82 | 180,82 | 180,82 | 0,18% | - |
| 30.07.2025 | 182,40 | 184,10 | 180,50 | 180,50 | -1,14% | 2,00 |
| 29.07.2025 | 187,72 | 187,72 | 182,58 | 182,58 | -2,39% | - |
| 28.07.2025 | 182,96 | 187,06 | 182,96 | 187,06 | 3,21% | - |
| 25.07.2025 | 180,62 | 181,24 | 180,62 | 181,24 | -3,13% | - |
| 24.07.2025 | 186,24 | 187,10 | 186,24 | 187,10 | 2,55% | - |
| 23.07.2025 | 182,00 | 182,44 | 182,00 | 182,44 | 10,09% | - |
| 22.07.2025 | 165,72 | 165,72 | 165,72 | 165,72 | 0,36% | - |
| 21.07.2025 | 167,40 | 167,56 | 165,12 | 165,12 | -1,75% | - |
| 18.07.2025 | 168,88 | 168,88 | 168,06 | 168,06 | 0,70% | - |
| 17.07.2025 | 160,96 | 166,90 | 160,96 | 166,90 | 2,72% | 220,00 |
| 16.07.2025 | 160,78 | 162,48 | 160,78 | 162,48 | -6,08% | - |
| 15.07.2025 | 173,00 | 173,00 | 173,00 | 173,00 | -0,02% | - |
| 14.07.2025 | 176,22 | 176,22 | 173,04 | 173,04 | -4,60% | - |
| 11.07.2025 | 181,38 | 181,38 | 181,38 | 181,38 | 5,51% | - |
| 10.07.2025 | 171,90 | 171,90 | 171,90 | 171,90 | -1,29% | - |
| 09.07.2025 | 169,64 | 174,14 | 169,64 | 174,14 | 2,09% | - |
| 08.07.2025 | 167,48 | 170,58 | 167,48 | 170,58 | -2,18% | - |
| 07.07.2025 | 174,38 | 174,38 | 174,38 | 174,38 | 0,10% | - |
| 04.07.2025 | 174,20 | 174,20 | 174,20 | 174,20 | -0,09% | - |
| 03.07.2025 | 174,36 | 174,36 | 174,36 | 174,36 | 1,62% | - |
| 02.07.2025 | 168,58 | 171,58 | 168,58 | 171,58 | 7,60% | - |
| 01.07.2025 | 159,46 | 159,46 | 159,46 | 159,46 | -1,08% | - |
| 30.06.2025 | 162,96 | 162,96 | 161,02 | 161,20 | -1,06% | - |
| 27.06.2025 | 164,68 | 164,68 | 162,92 | 162,92 | 2,20% | - |
| 26.06.2025 | 159,42 | 159,42 | 159,42 | 159,42 | 0,64% | - |
| 25.06.2025 | 157,94 | 158,40 | 157,94 | 158,40 | -3,30% | - |
| 24.06.2025 | 163,80 | 163,80 | 163,80 | 163,80 | 1,74% | - |
| 23.06.2025 | 162,86 | 162,86 | 161,00 | 161,00 | -1,46% | - |
| 20.06.2025 | 163,42 | 163,42 | 163,38 | 163,38 | 0,43% | - |
| 19.06.2025 | 163,72 | 163,72 | 162,68 | 162,68 | 3,14% | - |
| 18.06.2025 | 157,72 | 157,72 | 157,72 | 157,72 | -1,81% | - |
| 17.06.2025 | 160,62 | 160,62 | 160,62 | 160,62 | -1,08% | - |
| 16.06.2025 | 163,00 | 163,00 | 162,38 | 162,38 | -4,31% | - |
| 13.06.2025 | 179,28 | 179,28 | 169,70 | 169,70 | 10,54% | 20,00 |
| 12.06.2025 | 154,82 | 154,82 | 153,52 | 153,52 | -6,73% | 80,00 |
| 11.06.2025 | 164,60 | 164,60 | 164,60 | 164,60 | -0,35% | - |
| 10.06.2025 | 162,10 | 165,18 | 162,10 | 165,18 | 2,34% | - |
| 09.06.2025 | 159,84 | 161,40 | 159,84 | 161,40 | 4,81% | - |
| 06.06.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 0,81% | - |
| 05.06.2025 | 155,34 | 155,34 | 152,76 | 152,76 | -1,11% | - |
| 04.06.2025 | 154,48 | 154,48 | 154,48 | 154,48 | 6,16% | - |
| 03.06.2025 | 145,52 | 145,52 | 145,52 | 145,52 | -7,57% | - |
| 02.06.2025 | 157,44 | 157,44 | 157,44 | 157,44 | -2,74% | - |
| 30.05.2025 | 161,88 | 161,88 | 161,88 | 161,88 | -6,61% | - |
| 29.05.2025 | 173,34 | 173,34 | 173,34 | 173,34 | 6,17% | - |
| 28.05.2025 | 166,92 | 166,92 | 163,26 | 163,26 | -1,34% | - |
| 27.05.2025 | 163,26 | 165,48 | 163,26 | 165,48 | 1,25% | - |
| 26.05.2025 | 162,56 | 163,44 | 162,56 | 163,44 | 0,34% | - |
| 23.05.2025 | 164,50 | 164,50 | 162,88 | 162,88 | -5,59% | - |