160,210€
4,88%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 155,00 | 163,69 | 155,00 | 161,48 | 5,71% | - |
| 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% | - |
| 22.05.2025 | 172,52 | 172,52 | 172,52 | 172,52 | -4,97% | - |
| 21.05.2025 | 181,54 | 181,54 | 181,54 | 181,54 | -1,44% | - |
| 20.05.2025 | 179,96 | 184,20 | 179,96 | 184,20 | 2,60% | - |
| 19.05.2025 | 182,98 | 182,98 | 179,54 | 179,54 | -4,58% | - |
| 16.05.2025 | 193,46 | 193,46 | 188,16 | 188,16 | -2,71% | - |
| 15.05.2025 | 190,88 | 193,40 | 190,88 | 193,40 | -3,52% | - |
| 14.05.2025 | 200,50 | 200,50 | 200,45 | 200,45 | -0,91% | 35,00 |
| 13.05.2025 | 203,00 | 203,00 | 202,30 | 202,30 | 11,76% | - |
| 12.05.2025 | 181,02 | 181,02 | 181,02 | 181,02 | 5,74% | - |
| 09.05.2025 | 174,20 | 174,20 | 171,20 | 171,20 | 2,34% | - |
| 08.05.2025 | 167,28 | 167,28 | 167,28 | 167,28 | 1,96% | - |
| 07.05.2025 | 164,30 | 164,30 | 164,06 | 164,06 | 2,37% | - |
| 06.05.2025 | 163,52 | 163,52 | 160,06 | 160,26 | -5,41% | - |
| 05.05.2025 | 171,56 | 171,56 | 169,42 | 169,42 | 4,48% | - |
| 02.05.2025 | 162,16 | 162,16 | 162,16 | 162,16 | 0,70% | - |
| 30.04.2025 | 161,12 | 161,12 | 161,04 | 161,04 | -0,62% | - |
| 29.04.2025 | 160,48 | 162,04 | 160,48 | 162,04 | -0,45% | - |
| 28.04.2025 | 161,72 | 162,78 | 161,72 | 162,78 | 0,36% | - |
| 25.04.2025 | 162,80 | 163,34 | 162,20 | 162,20 | 0,42% | - |
| 24.04.2025 | 152,90 | 161,52 | 152,90 | 161,52 | 4,83% | - |
| 23.04.2025 | 157,00 | 160,88 | 154,08 | 154,08 | 15,16% | - |
| 22.04.2025 | 133,80 | 133,80 | 133,80 | 133,80 | -1,68% | - |
| 17.04.2025 | 136,08 | 136,08 | 136,08 | 136,08 | -0,53% | - |
| 16.04.2025 | 136,80 | 136,80 | 136,80 | 136,80 | -3,69% | - |
| 15.04.2025 | 143,34 | 143,34 | 142,04 | 142,04 | -1,27% | - |
| 14.04.2025 | 143,70 | 144,30 | 143,70 | 143,86 | 0,91% | - |
| 11.04.2025 | 151,98 | 151,98 | 142,56 | 142,56 | -16,80% | 100,00 |
| 10.04.2025 | 171,34 | 171,34 | 171,34 | 171,34 | 31,62% | - |
| 09.04.2025 | 130,38 | 130,38 | 130,18 | 130,18 | -15,81% | - |
| 08.04.2025 | 154,48 | 154,62 | 154,48 | 154,62 | 17,14% | 35,00 |
| 07.04.2025 | 132,56 | 132,56 | 130,00 | 132,00 | -0,18% | 56,00 |
| 04.04.2025 | 136,06 | 136,06 | 130,48 | 132,24 | -2,59% | 100,00 |
| 03.04.2025 | 167,66 | 167,66 | 134,94 | 135,76 | -38,32% | 15,00 |
| 02.04.2025 | 220,10 | 220,10 | 220,10 | 220,10 | -0,05% | - |
| 01.04.2025 | 215,25 | 221,45 | 213,55 | 220,20 | 0,71% | - |
| 31.03.2025 | 215,70 | 218,65 | 214,80 | 218,65 | -2,65% | - |
| 28.03.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -0,55% | - |
| 27.03.2025 | 225,85 | 225,85 | 225,85 | 225,85 | -3,26% | - |
| 26.03.2025 | 233,45 | 233,45 | 233,45 | 233,45 | -1,83% | - |
| 25.03.2025 | 237,80 | 237,80 | 237,80 | 237,80 | 6,14% | - |
| 24.03.2025 | 224,05 | 224,05 | 224,05 | 224,05 | 4,14% | - |
| 21.03.2025 | 215,15 | 215,15 | 215,15 | 215,15 | 2,14% | - |
| 20.03.2025 | 210,65 | 210,65 | 210,65 | 210,65 | 2,98% | - |
| 19.03.2025 | 202,05 | 204,55 | 202,05 | 204,55 | 1,41% | 42,00 |
| 18.03.2025 | 204,90 | 204,90 | 201,45 | 201,70 | -1,63% | - |
| 17.03.2025 | 205,05 | 205,05 | 205,05 | 205,05 | -0,75% | - |
| 14.03.2025 | 200,00 | 206,60 | 200,00 | 206,60 | -6,33% | - |
| 13.03.2025 | 220,55 | 220,55 | 220,55 | 220,55 | -0,74% | - |
| 12.03.2025 | 211,60 | 226,05 | 211,60 | 222,20 | 4,71% | 65,00 |
| 11.03.2025 | 214,15 | 214,15 | 208,35 | 212,20 | -12,00% | - |
| 10.03.2025 | 241,15 | 241,15 | 241,15 | 241,15 | -6,69% | - |
| 07.03.2025 | 258,45 | 258,45 | 258,45 | 258,45 | -0,19% | - |
| 06.03.2025 | 266,65 | 267,15 | 258,95 | 258,95 | -6,02% | - |
| 05.03.2025 | 275,55 | 275,55 | 275,55 | 275,55 | -5,62% | - |
| 04.03.2025 | 291,95 | 291,95 | 291,95 | 291,95 | -5,26% | - |
| 03.03.2025 | 308,15 | 308,15 | 308,15 | 308,15 | -1,86% | - |
| 28.02.2025 | 314,00 | 314,00 | 314,00 | 314,00 | -6,78% | - |
| 27.02.2025 | 336,85 | 336,85 | 336,85 | 336,85 | -0,31% | - |
| 26.02.2025 | 330,85 | 337,90 | 330,85 | 337,90 | 1,81% | - |
| 25.02.2025 | 328,95 | 331,90 | 328,95 | 331,90 | 2,68% | - |
| 24.02.2025 | 323,25 | 323,25 | 323,25 | 323,25 | -6,90% | - |
| 21.02.2025 | 347,15 | 347,20 | 347,15 | 347,20 | -4,58% | - |
| 20.02.2025 | 363,85 | 363,85 | 363,85 | 363,85 | 0,03% | - |
| 19.02.2025 | 369,75 | 369,75 | 362,00 | 363,75 | -1,45% | - |
| 18.02.2025 | 364,65 | 369,10 | 364,65 | 369,10 | 1,43% | - |
| 17.02.2025 | 363,00 | 363,90 | 363,00 | 363,90 | -0,11% | - |
| 14.02.2025 | 362,35 | 364,30 | 362,35 | 364,30 | 1,03% | - |
| 13.02.2025 | 357,55 | 366,45 | 357,55 | 360,60 | -2,26% | - |
| 12.02.2025 | 368,95 | 368,95 | 368,95 | 368,95 | -4,85% | - |
| 11.02.2025 | 387,75 | 387,75 | 387,75 | 387,75 | -0,73% | - |
| 10.02.2025 | 383,85 | 390,60 | 383,85 | 390,60 | -1,87% | - |
| 07.02.2025 | 398,05 | 398,05 | 398,05 | 398,05 | 0,01% | - |
| 06.02.2025 | 397,95 | 398,65 | 397,15 | 398,00 | 0,51% | - |
| 05.02.2025 | 388,05 | 396,00 | 388,05 | 396,00 | 1,85% | - |
| 04.02.2025 | 381,35 | 388,80 | 380,55 | 388,80 | 0,45% | - |
| 03.02.2025 | 395,00 | 395,00 | 387,05 | 387,05 | -7,33% | - |
| 31.01.2025 | 417,65 | 417,65 | 417,65 | 417,65 | 0,02% | - |
| 30.01.2025 | 403,80 | 417,55 | 403,80 | 417,55 | 2,88% | 13,00 |
| 29.01.2025 | 403,25 | 405,85 | 403,25 | 405,85 | 3,56% | - |
| 28.01.2025 | 390,40 | 391,90 | 390,40 | 391,90 | 0,14% | - |
| 27.01.2025 | 394,70 | 394,70 | 385,85 | 391,35 | -3,99% | - |
| 24.01.2025 | 413,20 | 413,20 | 407,60 | 407,60 | -2,00% | - |
| 23.01.2025 | 423,10 | 423,95 | 415,65 | 415,90 | -1,88% | - |
| 22.01.2025 | 434,55 | 434,55 | 423,85 | 423,85 | -1,46% | - |
| 21.01.2025 | 430,25 | 433,05 | 430,15 | 430,15 | 0,30% | - |
| 20.01.2025 | 431,70 | 431,70 | 428,50 | 428,85 | 2,29% | - |
| 17.01.2025 | 419,15 | 419,25 | 419,15 | 419,25 | -0,34% | - |
| 16.01.2025 | 415,10 | 421,20 | 415,10 | 420,70 | 4,53% | - |
| 15.01.2025 | 402,45 | 402,45 | 402,45 | 402,45 | -0,07% | - |