103,500€
-0,48%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 105,00 | 106,50 | 102,50 | 104,50 | 0,48% | - |
| 05.10.2026 | 106,00 | 108,00 | 104,00 | 104,00 | -2,80% | - |
| 02.10.2026 | 106,00 | 109,00 | 106,00 | 107,00 | 0,00% | - |
| 01.10.2026 | 107,00 | 109,00 | 105,00 | 107,00 | 0,00% | - |
| 30.09.2026 | 107,00 | 109,00 | 107,00 | 107,00 | -0,93% | - |
| 29.09.2026 | 106,00 | 109,00 | 106,00 | 108,00 | 0,93% | - |
| 28.09.2026 | 107,00 | 108,00 | 106,00 | 107,00 | -1,83% | - |
| 25.09.2026 | 105,00 | 110,00 | 105,00 | 109,00 | 3,81% | - |
| 24.09.2026 | 108,00 | 109,00 | 105,00 | 105,00 | -3,67% | - |
| 23.09.2026 | 113,00 | 115,00 | 109,00 | 109,00 | -5,22% | - |
| 22.09.2026 | 109,00 | 115,00 | 109,00 | 115,00 | 3,60% | - |
| 21.09.2026 | 109,00 | 111,00 | 109,00 | 111,00 | 1,83% | - |
| 18.09.2026 | 110,00 | 111,00 | 109,00 | 109,00 | -0,91% | - |
| 17.09.2026 | 110,00 | 115,00 | 110,00 | 110,00 | 0,00% | - |
| 16.09.2026 | 107,00 | 110,00 | 107,00 | 110,00 | 1,85% | - |
| 15.09.2026 | 115,00 | 117,00 | 108,00 | 108,00 | -7,69% | - |
| 14.09.2026 | 114,00 | 120,00 | 113,00 | 117,00 | 1,74% | 32,00 |
| 11.09.2026 | 124,00 | 125,00 | 115,00 | 115,00 | -11,54% | 400,00 |
| 08.06.2026 | 129,00 | 130,00 | 129,00 | 130,00 | 1,56% | 9,00 |
| 05.06.2026 | 128,00 | 128,00 | 128,00 | 128,00 | -3,03% | - |
| 04.06.2026 | 132,00 | 132,00 | 132,00 | 132,00 | -2,94% | - |
| 02.06.2026 | 132,00 | 136,00 | 132,00 | 136,00 | 9,68% | 9,00 |
| 01.06.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -3,88% | - |
| 29.05.2026 | 129,00 | 129,00 | 129,00 | 129,00 | 0,78% | - |
| 28.05.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 3,23% | - |
| 27.05.2026 | 123,00 | 124,00 | 123,00 | 124,00 | 3,33% | 39,00 |
| 26.05.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 15,38% | - |
| 18.05.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -6,31% | 2,00 |
| 16.04.2026 | 113,00 | 113,00 | 111,00 | 111,00 | -0,89% | 5,00 |
| 15.04.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 0,90% | - |
| 14.04.2026 | 111,00 | 111,00 | 111,00 | 111,00 | 2,78% | - |
| 13.04.2026 | 108,00 | 108,00 | 108,00 | 108,00 | -0,92% | - |
| 10.04.2026 | 109,00 | 109,00 | 109,00 | 109,00 | 5,83% | 3,00 |
| 09.04.2026 | 102,00 | 103,00 | 102,00 | 103,00 | -1,90% | 12,00 |
| 08.04.2026 | 103,00 | 105,00 | 103,00 | 105,00 | 9,38% | 1,00 |
| 07.04.2026 | 96,00 | 96,00 | 96,00 | 96,00 | 2,12% | - |
| 02.04.2026 | 94,01 | 94,01 | 94,01 | 94,01 | 2,00% | 49,00 |
| 01.04.2026 | 96,79 | 98,00 | 92,17 | 92,17 | -22,26% | 243,00 |
| 31.03.2026 | 119,08 | 119,08 | 118,56 | 118,56 | -1,20% | 50,00 |
| 30.03.2026 | 117,52 | 120,00 | 117,52 | 120,00 | 4,68% | 80,00 |
| 27.03.2026 | 114,64 | 114,64 | 114,64 | 114,64 | -1,29% | - |
| 26.03.2026 | 116,14 | 116,14 | 116,14 | 116,14 | -0,60% | - |
| 25.03.2026 | 116,84 | 116,84 | 116,84 | 116,84 | 3,36% | - |
| 24.03.2026 | 113,04 | 113,04 | 113,04 | 113,04 | -0,70% | - |
| 23.03.2026 | 113,84 | 113,84 | 113,84 | 113,84 | 0,60% | - |
| 20.03.2026 | 113,16 | 113,16 | 113,16 | 113,16 | -2,03% | - |
| 19.03.2026 | 115,50 | 115,50 | 115,50 | 115,50 | -2,75% | - |
| 18.03.2026 | 120,26 | 120,26 | 118,76 | 118,76 | 1,82% | 10,00 |
| 17.03.2026 | 116,64 | 116,64 | 116,64 | 116,64 | 1,96% | - |
| 16.03.2026 | 114,40 | 114,40 | 114,40 | 114,40 | -0,17% | - |
| 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 | 3,75% | - |
| 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 | -14,62% | 58,00 |
| 26.02.2026 | 159,50 | 159,50 | 159,50 | 159,50 | -2,39% | - |
| 24.02.2026 | 159,24 | 163,40 | 159,24 | 163,40 | -6,62% | 6,00 |
| 20.02.2026 | 174,98 | 174,98 | 174,98 | 174,98 | 3,51% | - |
| 17.02.2026 | 169,04 | 169,04 | 169,04 | 169,04 | 0,98% | - |
| 13.02.2026 | 166,24 | 167,40 | 166,24 | 167,40 | 0,24% | 2,00 |
| 12.02.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -7,13% | - |
| 10.02.2026 | 179,82 | 179,82 | 179,82 | 179,82 | 9,43% | - |
| 05.02.2026 | 164,32 | 164,32 | 164,32 | 164,32 | 0,34% | - |
| 02.02.2026 | 163,76 | 163,76 | 163,76 | 163,76 | -2,21% | - |
| 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 | -4,21% | - |
| 16.01.2026 | 198,20 | 198,20 | 198,20 | 198,20 | 3,54% | - |
| 15.01.2026 | 188,00 | 191,98 | 187,24 | 191,42 | 2,36% | 88,00 |
| 14.01.2026 | 187,00 | 187,00 | 187,00 | 187,00 | 0,57% | - |
| 13.01.2026 | 185,94 | 185,94 | 185,94 | 185,94 | -0,66% | - |
| 12.01.2026 | 187,18 | 187,18 | 187,18 | 187,18 | 6,06% | - |
| 07.01.2026 | 176,48 | 176,48 | 176,48 | 176,48 | -1,82% | - |
| 06.01.2026 | 174,20 | 179,76 | 174,20 | 179,76 | 4,67% | 12,00 |
| 05.01.2026 | 172,92 | 172,92 | 171,74 | 171,74 | 5,88% | 6,00 |
| 02.01.2026 | 162,20 | 162,20 | 162,20 | 162,20 | 2,76% | 10,00 |
| 30.12.2025 | 156,22 | 157,84 | 156,22 | 157,84 | 5,89% | 15,00 |
| 23.12.2025 | 149,06 | 149,06 | 149,06 | 149,06 | -1,19% | - |
| 22.12.2025 | 149,68 | 150,86 | 149,68 | 150,86 | 3,77% | 38,00 |
| 19.12.2025 | 145,38 | 145,38 | 145,38 | 145,38 | -2,23% | - |
| 18.12.2025 | 148,62 | 148,70 | 148,62 | 148,70 | 8,00% | 6,00 |
| 16.12.2025 | 137,68 | 137,68 | 137,68 | 137,68 | 0,81% | 11,00 |
| 15.12.2025 | 139,62 | 139,62 | 136,58 | 136,58 | -1,41% | 42,00 |
| 12.12.2025 | 135,40 | 141,50 | 135,40 | 138,54 | 4,34% | 347,00 |
| 11.12.2025 | 133,48 | 133,48 | 132,78 | 132,78 | -1,29% | 128,00 |
| 10.12.2025 | 134,52 | 134,52 | 134,52 | 134,52 | -0,97% | - |
| 09.12.2025 | 135,84 | 135,84 | 135,84 | 135,84 | -3,23% | - |
| 05.12.2025 | 140,38 | 140,38 | 140,38 | 140,38 | 2,06% | - |
| 04.12.2025 | 137,54 | 137,54 | 137,54 | 137,54 | -1,04% | - |
| 03.12.2025 | 135,34 | 138,98 | 135,34 | 138,98 | 2,49% | 2,00 |