414,050€
-0,84%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 418,55 | 420,60 | 410,08 | 413,98 | -0,86% | - |
| 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% | - |
| 14.01.2025 | 407,85 | 412,25 | 402,75 | 402,75 | -1,35% | 22,00 |
| 13.01.2025 | 408,50 | 408,50 | 408,25 | 408,25 | 1,96% | - |
| 10.01.2025 | 394,45 | 400,40 | 393,00 | 400,40 | 1,64% | - |
| 09.01.2025 | 393,95 | 393,95 | 393,95 | 393,95 | 1,35% | - |
| 08.01.2025 | 388,70 | 388,70 | 388,70 | 388,70 | -1,79% | - |
| 07.01.2025 | 396,85 | 396,85 | 395,80 | 395,80 | 1,23% | - |
| 06.01.2025 | 391,00 | 391,00 | 391,00 | 391,00 | -0,15% | - |
| 03.01.2025 | 382,80 | 391,60 | 382,80 | 391,60 | 1,79% | - |
| 02.01.2025 | 376,80 | 384,70 | 376,80 | 384,70 | 2,14% | - |
| 30.12.2024 | 376,65 | 376,65 | 376,65 | 376,65 | -3,09% | - |
| 27.12.2024 | 388,65 | 388,65 | 388,65 | 388,65 | 0,00% | - |
| 23.12.2024 | 380,90 | 388,65 | 380,90 | 388,65 | 4,46% | - |
| 20.12.2024 | 372,05 | 372,05 | 372,05 | 372,05 | -2,17% | - |
| 19.12.2024 | 380,30 | 380,30 | 380,30 | 380,30 | -2,61% | - |
| 18.12.2024 | 390,50 | 390,50 | 390,50 | 390,50 | 0,12% | - |
| 17.12.2024 | 392,35 | 392,35 | 390,05 | 390,05 | -7,26% | - |
| 16.12.2024 | 420,60 | 420,60 | 420,60 | 420,60 | -0,31% | - |
| 13.12.2024 | 428,10 | 428,10 | 421,90 | 421,90 | 11,55% | 155,00 |
| 12.12.2024 | 376,65 | 378,20 | 376,65 | 378,20 | 3,63% | - |
| 11.12.2024 | 364,95 | 364,95 | 364,95 | 364,95 | -0,69% | - |
| 10.12.2024 | 374,25 | 374,25 | 367,50 | 367,50 | 2,74% | - |
| 09.12.2024 | 354,55 | 357,70 | 354,55 | 357,70 | 2,71% | - |
| 06.12.2024 | 348,65 | 348,65 | 348,25 | 348,25 | -1,04% | 3,00 |
| 05.12.2024 | 355,90 | 359,20 | 351,90 | 351,90 | -1,73% | - |
| 04.12.2024 | 359,70 | 359,70 | 356,00 | 358,10 | -0,01% | - |
| 03.12.2024 | 359,50 | 359,50 | 358,15 | 358,15 | -1,24% | - |
| 02.12.2024 | 363,90 | 365,80 | 362,65 | 362,65 | -0,52% | - |
| 29.11.2024 | 364,55 | 364,55 | 364,55 | 364,55 | -0,23% | - |
| 28.11.2024 | 365,00 | 365,40 | 365,00 | 365,40 | -0,03% | - |
| 27.11.2024 | 366,30 | 366,30 | 363,55 | 365,50 | 0,05% | - |
| 26.11.2024 | 368,85 | 368,90 | 365,30 | 365,30 | 3,99% | - |
| 25.11.2024 | 351,30 | 351,30 | 351,30 | 351,30 | 7,15% | - |
| 22.11.2024 | 327,85 | 327,85 | 327,85 | 327,85 | 0,05% | - |
| 21.11.2024 | 319,77 | 328,27 | 318,88 | 327,67 | 7,45% | - |
| 20.11.2024 | 304,95 | 304,95 | 304,95 | 304,95 | 1,77% | - |
| 19.11.2024 | 299,65 | 299,65 | 299,65 | 299,65 | 0,50% | - |
| 18.11.2024 | 298,15 | 298,15 | 298,15 | 298,15 | -0,62% | - |
| 15.11.2024 | 303,15 | 303,15 | 298,70 | 300,00 | -2,33% | - |
| 14.11.2024 | 307,60 | 311,05 | 307,15 | 307,15 | 0,11% | - |
| 13.11.2024 | 311,60 | 311,60 | 306,80 | 306,80 | -2,01% | - |
| 12.11.2024 | 308,45 | 313,10 | 308,45 | 313,10 | 0,98% | - |
| 11.11.2024 | 309,70 | 314,55 | 309,70 | 310,05 | 0,71% | - |
| 08.11.2024 | 307,65 | 308,55 | 307,65 | 307,85 | -0,16% | - |
| 07.11.2024 | 300,10 | 308,35 | 300,10 | 308,35 | -1,78% | 13,00 |
| 06.11.2024 | 313,95 | 313,95 | 313,95 | 313,95 | 3,55% | - |
| 05.11.2024 | 301,80 | 303,20 | 297,90 | 303,20 | 0,36% | - |
| 04.11.2024 | 294,85 | 302,10 | 294,85 | 302,10 | 4,93% | - |
| 01.11.2024 | 291,30 | 291,30 | 287,90 | 287,90 | -1,92% | - |
| 31.10.2024 | 293,50 | 293,55 | 291,55 | 293,55 | -0,27% | - |
| 30.10.2024 | 287,60 | 294,35 | 286,60 | 294,35 | 2,22% | - |
| 29.10.2024 | 298,75 | 298,75 | 287,35 | 287,95 | -4,00% | - |
| 28.10.2024 | 302,15 | 303,80 | 299,95 | 299,95 | -0,23% | - |
| 25.10.2024 | 300,95 | 304,45 | 300,65 | 300,65 | -0,76% | - |
| 24.10.2024 | 300,20 | 302,95 | 300,20 | 302,95 | 0,46% | - |
| 23.10.2024 | 309,45 | 309,45 | 301,55 | 301,55 | -3,12% | - |
| 22.10.2024 | 318,50 | 318,50 | 311,25 | 311,25 | -3,01% | - |
| 21.10.2024 | 324,70 | 324,70 | 320,90 | 320,90 | -1,62% | - |
| 18.10.2024 | 319,35 | 326,20 | 319,35 | 326,20 | 1,71% | - |
| 17.10.2024 | 322,20 | 322,20 | 318,95 | 320,70 | 4,77% | - |
| 16.10.2024 | 306,40 | 306,40 | 306,10 | 306,10 | -0,81% | - |
| 15.10.2024 | 304,55 | 308,60 | 300,13 | 308,60 | 2,63% | - |
| 14.10.2024 | 300,70 | 300,70 | 300,70 | 300,70 | -0,58% | - |
| 11.10.2024 | 289,45 | 302,45 | 288,85 | 302,45 | 5,04% | - |
| 10.10.2024 | 287,05 | 292,30 | 287,05 | 287,95 | 0,28% | - |
| 09.10.2024 | 291,75 | 292,35 | 284,55 | 287,15 | -1,86% | - |
| 08.10.2024 | 296,45 | 296,65 | 292,60 | 292,60 | -1,32% | - |
| 07.10.2024 | 301,75 | 301,75 | 296,50 | 296,50 | -2,29% | - |
| 04.10.2024 | 301,65 | 305,55 | 301,65 | 303,45 | 1,27% | - |
| 03.10.2024 | 301,25 | 301,25 | 299,15 | 299,65 | 0,59% | - |
| 02.10.2024 | 299,30 | 299,65 | 297,90 | 297,90 | -0,93% | - |
| 01.10.2024 | 302,35 | 302,35 | 293,40 | 300,70 | 0,69% | - |
| 30.09.2024 | 302,35 | 302,35 | 298,65 | 298,65 | -1,79% | - |
| 27.09.2024 | 303,25 | 304,10 | 303,25 | 304,10 | 0,93% | - |
| 26.09.2024 | 301,25 | 301,30 | 301,25 | 301,30 | 0,42% | - |
| 25.09.2024 | 305,40 | 305,40 | 300,05 | 300,05 | -2,28% | - |
| 24.09.2024 | 309,30 | 309,30 | 307,05 | 307,05 | -1,57% | - |
| 23.09.2024 | 307,30 | 312,90 | 307,30 | 311,95 | 1,09% | - |
| 20.09.2024 | 310,65 | 310,65 | 305,50 | 308,60 | -1,03% | - |
| 19.09.2024 | 301,35 | 311,80 | 301,35 | 311,80 | 3,83% | 35,00 |
| 18.09.2024 | 296,60 | 301,90 | 296,60 | 300,30 | 0,69% | - |
| 17.09.2024 | 294,90 | 299,90 | 294,90 | 298,25 | 3,20% | - |
| 16.09.2024 | 289,00 | 289,00 | 289,00 | 289,00 | 5,80% | - |
| 13.09.2024 | 273,15 | 273,15 | 273,15 | 273,15 | 17,79% | - |
| 12.09.2024 | 223,60 | 231,90 | 223,60 | 231,90 | 3,85% | - |
| 11.09.2024 | 218,90 | 223,30 | 218,90 | 223,30 | 1,45% | - |
| 10.09.2024 | 217,25 | 220,10 | 217,25 | 220,10 | -0,61% | - |
| 09.09.2024 | 223,45 | 225,00 | 221,45 | 221,45 | -1,97% | - |