320,825€
16,64%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 297,00 | 326,83 | 296,48 | 320,80 | 16,63% | 82,00 |
27.03.2024 | 265,90 | 275,35 | 265,90 | 275,05 | 3,73% | 56,00 |
26.03.2024 | 264,80 | 267,10 | 254,10 | 265,15 | -3,09% | - |
25.03.2024 | 273,60 | 273,60 | 273,60 | 273,60 | -1,07% | 1,00 |
22.03.2024 | 288,90 | 289,30 | 276,55 | 276,55 | -4,21% | 126,00 |
21.03.2024 | 265,65 | 288,70 | 265,65 | 288,70 | 8,69% | 24,00 |
20.03.2024 | 256,48 | 271,17 | 255,13 | 265,63 | 3,28% | - |
19.03.2024 | 257,25 | 260,70 | 254,08 | 257,20 | -1,29% | - |
18.03.2024 | 262,20 | 262,20 | 260,55 | 260,55 | -3,30% | 4,00 |
15.03.2024 | 269,40 | 269,45 | 269,40 | 269,45 | -0,22% | 3,00 |
14.03.2024 | 270,05 | 270,05 | 270,05 | 270,05 | -3,10% | 10,00 |
13.03.2024 | 270,00 | 283,35 | 270,00 | 278,70 | 7,27% | 16,00 |
12.03.2024 | 260,00 | 260,00 | 259,80 | 259,80 | 3,28% | 110,00 |
11.03.2024 | 251,55 | 251,55 | 251,55 | 251,55 | -0,47% | 2,00 |
08.03.2024 | 252,75 | 252,75 | 252,75 | 252,75 | 2,39% | 8,00 |
07.03.2024 | 246,85 | 246,85 | 246,85 | 246,85 | -0,82% | 1,00 |
06.03.2024 | 249,85 | 249,85 | 248,90 | 248,90 | 0,69% | 86,00 |
05.03.2024 | 249,23 | 251,02 | 245,18 | 247,20 | -3,61% | - |
04.03.2024 | 254,25 | 256,45 | 254,25 | 256,45 | 1,14% | 140,00 |
01.03.2024 | 253,00 | 255,15 | 253,00 | 253,55 | 3,74% | 11,00 |
29.02.2024 | 244,40 | 244,40 | 244,40 | 244,40 | 0,24% | 10,00 |
28.02.2024 | 245,25 | 245,60 | 240,73 | 243,83 | 3,73% | - |
27.02.2024 | 232,95 | 235,05 | 232,95 | 235,05 | 0,43% | 9,00 |
26.02.2024 | 238,63 | 240,25 | 232,95 | 234,05 | -2,82% | - |
23.02.2024 | 239,55 | 240,85 | 237,40 | 240,85 | 0,49% | 16,00 |
22.02.2024 | 236,85 | 243,52 | 236,10 | 239,68 | -0,14% | - |
21.02.2024 | 240,00 | 240,00 | 240,00 | 240,00 | -0,70% | 1,00 |
20.02.2024 | 242,50 | 242,50 | 241,70 | 241,70 | -1,89% | 47,00 |
19.02.2024 | 246,50 | 246,83 | 246,20 | 246,35 | -1,38% | - |
16.02.2024 | 253,60 | 253,60 | 249,80 | 249,80 | -2,82% | 78,00 |
15.02.2024 | 258,00 | 258,00 | 257,05 | 257,05 | 2,35% | 29,00 |
14.02.2024 | 251,15 | 251,15 | 251,15 | 251,15 | 1,19% | 2,00 |
13.02.2024 | 248,20 | 248,20 | 248,20 | 248,20 | 2,31% | 1,00 |
12.02.2024 | 243,05 | 243,05 | 242,60 | 242,60 | 2,26% | 80,00 |
09.02.2024 | 237,25 | 237,25 | 237,25 | 237,25 | 0,44% | 10,00 |
08.02.2024 | 236,20 | 236,20 | 236,20 | 236,20 | -0,23% | 30,00 |
07.02.2024 | 236,98 | 239,27 | 232,27 | 236,75 | 0,00% | - |
06.02.2024 | 234,10 | 239,38 | 232,10 | 236,75 | 3,45% | - |
05.02.2024 | 236,00 | 236,00 | 228,85 | 228,85 | -0,63% | 29,00 |
02.02.2024 | 230,30 | 230,30 | 230,30 | 230,30 | -2,58% | 30,00 |
01.02.2024 | 236,40 | 236,40 | 236,40 | 236,40 | -2,35% | 1,00 |
31.01.2024 | 242,15 | 242,15 | 242,10 | 242,10 | -0,06% | 46,00 |
30.01.2024 | 253,35 | 253,35 | 242,15 | 242,25 | -3,93% | 26,00 |
29.01.2024 | 251,02 | 252,95 | 246,80 | 252,15 | 0,68% | - |
26.01.2024 | 248,55 | 250,45 | 248,55 | 250,45 | 1,52% | 14,00 |
25.01.2024 | 242,05 | 246,70 | 242,05 | 246,70 | 0,28% | 17,00 |
24.01.2024 | 246,20 | 251,85 | 246,00 | 246,00 | 0,04% | 22,00 |
23.01.2024 | 245,90 | 245,90 | 245,90 | 245,90 | 0,48% | 15,00 |
22.01.2024 | 238,02 | 248,15 | 237,90 | 244,73 | 4,81% | - |
19.01.2024 | 233,50 | 233,50 | 233,50 | 233,50 | 0,17% | 1,00 |
18.01.2024 | 233,70 | 234,35 | 233,10 | 233,10 | -2,06% | 42,00 |
17.01.2024 | 237,40 | 238,00 | 237,40 | 238,00 | 0,25% | 100,00 |
16.01.2024 | 244,88 | 246,13 | 235,08 | 237,40 | -3,46% | - |
15.01.2024 | 245,90 | 245,90 | 245,90 | 245,90 | -0,91% | 1,00 |
12.01.2024 | 248,15 | 248,15 | 248,15 | 248,15 | 2,56% | 14,00 |
11.01.2024 | 248,15 | 248,15 | 241,95 | 241,95 | -2,76% | 8,00 |
10.01.2024 | 248,52 | 251,58 | 245,63 | 248,83 | 0,00% | - |
09.01.2024 | 248,55 | 250,75 | 244,68 | 248,83 | 1,21% | - |
08.01.2024 | 241,15 | 245,85 | 241,15 | 245,85 | 1,59% | 14,00 |
05.01.2024 | 242,00 | 242,00 | 242,00 | 242,00 | 0,46% | 1,00 |
04.01.2024 | 245,00 | 245,00 | 240,90 | 240,90 | -2,07% | 76,00 |
03.01.2024 | 255,80 | 255,80 | 246,00 | 246,00 | -7,52% | 6,00 |
02.01.2024 | 269,70 | 269,70 | 266,00 | 266,00 | -1,06% | 9,00 |
29.12.2023 | 269,10 | 269,10 | 268,85 | 268,85 | -0,50% | 4,00 |
28.12.2023 | 274,35 | 274,35 | 269,35 | 270,20 | 0,26% | 8,00 |
27.12.2023 | 268,50 | 269,50 | 268,50 | 269,50 | -1,92% | 25,00 |
22.12.2023 | 279,02 | 282,42 | 273,88 | 274,77 | -3,03% | - |
21.12.2023 | 274,90 | 283,35 | 274,90 | 283,35 | -0,23% | 42,00 |
20.12.2023 | 285,95 | 288,20 | 284,00 | 284,00 | 0,44% | 24,00 |
19.12.2023 | 273,95 | 282,75 | 273,95 | 282,75 | 1,10% | 26,00 |
18.12.2023 | 283,33 | 285,80 | 274,75 | 279,67 | -0,89% | - |
15.12.2023 | 295,00 | 295,00 | 282,20 | 282,20 | -2,79% | 234,00 |
14.12.2023 | 275,70 | 290,30 | 275,70 | 290,30 | 21,06% | 60,00 |
13.12.2023 | 239,80 | 239,80 | 239,80 | 239,80 | 2,10% | 8,00 |
12.12.2023 | 232,48 | 239,68 | 229,20 | 234,88 | 2,41% | - |
11.12.2023 | 224,25 | 229,35 | 224,25 | 229,35 | 1,10% | 44,00 |
08.12.2023 | 236,60 | 237,55 | 224,00 | 226,85 | -12,06% | 401,00 |
07.12.2023 | 257,45 | 258,00 | 257,45 | 257,95 | -0,64% | 232,00 |
06.12.2023 | 260,40 | 260,55 | 259,60 | 259,60 | -2,74% | 70,00 |
05.12.2023 | 266,90 | 266,90 | 266,90 | 266,90 | 0,07% | 38,00 |
04.12.2023 | 261,60 | 266,70 | 261,60 | 266,70 | 7,26% | 193,00 |
01.12.2023 | 247,30 | 248,65 | 247,30 | 248,65 | 0,12% | 91,00 |
30.11.2023 | 247,45 | 250,70 | 244,88 | 248,35 | -0,30% | - |
29.11.2023 | 249,10 | 249,10 | 249,10 | 249,10 | 2,49% | 5,00 |
28.11.2023 | 243,05 | 243,05 | 243,05 | 243,05 | -0,59% | 6,00 |
27.11.2023 | 246,20 | 246,20 | 244,35 | 244,50 | -0,91% | 191,00 |
24.11.2023 | 248,15 | 248,15 | 246,75 | 246,75 | -0,04% | 60,00 |
23.11.2023 | 246,85 | 246,85 | 246,85 | 246,85 | -0,52% | 13,00 |
22.11.2023 | 246,90 | 248,50 | 246,90 | 248,15 | 2,73% | 37,00 |
21.11.2023 | 245,40 | 245,40 | 241,55 | 241,55 | -2,27% | 290,00 |
20.11.2023 | 238,30 | 247,15 | 238,25 | 247,15 | 3,82% | 52,00 |
17.11.2023 | 234,73 | 240,55 | 234,13 | 238,05 | 0,63% | - |
16.11.2023 | 238,35 | 238,35 | 236,40 | 236,55 | 3,48% | 185,00 |
15.11.2023 | 228,30 | 230,45 | 228,30 | 228,60 | 0,46% | 88,00 |
14.11.2023 | 214,70 | 229,80 | 214,70 | 227,55 | 5,57% | 157,00 |
13.11.2023 | 217,00 | 217,00 | 215,55 | 215,55 | -0,23% | 109,00 |
10.11.2023 | 215,30 | 216,05 | 215,30 | 216,05 | 1,36% | 141,00 |
09.11.2023 | 221,20 | 221,20 | 213,15 | 213,15 | -3,25% | 50,00 |
08.11.2023 | 220,35 | 223,00 | 220,30 | 220,30 | -0,29% | 18,00 |
07.11.2023 | 219,38 | 221,88 | 216,55 | 220,95 | -1,56% | - |