148,700€
0,46%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 147,83 | 149,76 | 146,20 | 148,44 | 0,28% | - |
| 18.04.2024 | 149,22 | 150,75 | 147,48 | 148,02 | -0,70% | - |
| 17.04.2024 | 151,80 | 153,25 | 148,94 | 149,06 | -1,68% | - |
| 16.04.2024 | 150,77 | 152,17 | 148,56 | 151,60 | 0,55% | - |
| 15.04.2024 | 149,58 | 154,11 | 149,58 | 150,77 | 0,04% | - |
| 12.04.2024 | 153,86 | 156,04 | 150,42 | 150,71 | -2,01% | - |
| 11.04.2024 | 155,63 | 155,66 | 153,57 | 153,80 | -0,71% | - |
| 10.04.2024 | 156,30 | 157,22 | 154,61 | 154,90 | -0,92% | - |
| 09.04.2024 | 157,16 | 157,28 | 153,80 | 156,34 | -0,61% | - |
| 08.04.2024 | 157,93 | 160,72 | 157,06 | 157,30 | -0,88% | - |
| 05.04.2024 | 157,93 | 160,73 | 157,84 | 158,69 | 0,48% | - |
| 04.04.2024 | 160,13 | 161,19 | 157,30 | 157,93 | -1,43% | - |
| 03.04.2024 | 163,73 | 164,52 | 159,08 | 160,22 | -2,12% | - |
| 02.04.2024 | 174,06 | 174,06 | 161,32 | 163,69 | -5,88% | - |
| 28.03.2024 | 171,32 | 174,36 | 171,32 | 173,92 | 1,08% | - |
| 27.03.2024 | 168,78 | 172,24 | 168,23 | 172,06 | 1,58% | - |
| 26.03.2024 | 170,27 | 170,64 | 168,20 | 169,38 | 0,43% | - |
| 25.03.2024 | 172,65 | 173,47 | 168,06 | 168,65 | -2,47% | - |
| 22.03.2024 | 175,35 | 176,43 | 172,64 | 172,93 | -1,27% | - |
| 21.03.2024 | 174,30 | 176,10 | 173,86 | 175,15 | 0,58% | - |
| 20.03.2024 | 170,05 | 174,32 | 168,96 | 174,14 | 2,65% | - |
| 19.03.2024 | 168,31 | 170,38 | 167,59 | 169,64 | 0,93% | - |
| 18.03.2024 | 166,32 | 169,20 | 166,32 | 168,07 | 0,85% | - |
| 15.03.2024 | 167,48 | 168,44 | 165,82 | 166,66 | -0,28% | - |
| 14.03.2024 | 167,02 | 168,63 | 166,28 | 167,12 | 0,08% | - |
| 13.03.2024 | 165,21 | 167,73 | 164,55 | 166,98 | 1,11% | - |
| 12.03.2024 | 163,88 | 165,95 | 162,84 | 165,15 | 1,24% | - |
| 11.03.2024 | 160,35 | 163,77 | 159,98 | 163,13 | 1,39% | - |
| 08.03.2024 | 164,36 | 165,40 | 160,22 | 160,89 | -2,05% | - |
| 07.03.2024 | 164,98 | 166,77 | 162,93 | 164,26 | 0,01% | - |
| 06.03.2024 | 166,56 | 168,13 | 163,36 | 164,24 | -0,97% | - |
| 05.03.2024 | 164,14 | 167,21 | 162,86 | 165,85 | 1,14% | - |
| 04.03.2024 | 170,45 | 171,69 | 163,28 | 163,98 | -3,66% | - |
| 01.03.2024 | 171,32 | 173,64 | 170,20 | 170,21 | -1,10% | - |
| 29.02.2024 | 169,66 | 172,87 | 168,39 | 172,10 | 1,50% | - |
| 28.02.2024 | 168,39 | 169,98 | 165,03 | 169,56 | 0,68% | - |
| 27.02.2024 | 171,05 | 173,45 | 167,39 | 168,41 | -2,26% | - |
| 26.02.2024 | 173,55 | 175,22 | 171,41 | 172,30 | -1,10% | - |
| 23.02.2024 | 172,93 | 175,91 | 171,98 | 174,21 | 0,72% | - |
| 22.02.2024 | 171,15 | 173,65 | 170,00 | 172,97 | 1,55% | - |
| 21.02.2024 | 169,60 | 171,32 | 167,50 | 170,33 | 0,54% | - |
| 20.02.2024 | 167,79 | 169,59 | 165,01 | 169,42 | 0,97% | - |
| 19.02.2024 | 167,28 | 168,11 | 165,00 | 167,80 | -0,27% | - |
| 16.02.2024 | 168,94 | 169,70 | 166,42 | 168,25 | 0,18% | 10,00 |
| 15.02.2024 | 165,65 | 168,71 | 164,33 | 167,95 | 1,60% | - |
| 14.02.2024 | 163,75 | 166,01 | 159,84 | 165,31 | 1,03% | - |
| 13.02.2024 | 166,42 | 167,88 | 160,67 | 163,63 | -0,64% | - |
| 12.02.2024 | 162,53 | 165,31 | 160,37 | 164,68 | 1,92% | - |
| 09.02.2024 | 157,48 | 162,56 | 157,33 | 161,57 | 1,94% | - |
| 08.02.2024 | 136,58 | 161,35 | 135,52 | 158,49 | 15,92% | - |
| 07.02.2024 | 136,21 | 137,24 | 134,56 | 136,72 | 0,66% | - |
| 06.02.2024 | 136,11 | 138,52 | 135,80 | 135,82 | -1,08% | - |
| 05.02.2024 | 136,05 | 137,54 | 134,96 | 137,30 | 0,44% | - |
| 02.02.2024 | 134,62 | 137,03 | 133,02 | 136,70 | 1,61% | - |
| 01.02.2024 | 132,81 | 134,92 | 132,43 | 134,54 | 1,10% | - |
| 31.01.2024 | 135,37 | 135,69 | 131,73 | 133,07 | -1,45% | - |
| 30.01.2024 | 134,26 | 135,82 | 133,40 | 135,03 | 0,50% | - |
| 29.01.2024 | 132,67 | 134,69 | 132,66 | 134,36 | 1,41% | - |
| 26.01.2024 | 130,79 | 133,26 | 130,15 | 132,49 | 1,19% | 15,00 |
| 25.01.2024 | 127,75 | 131,35 | 127,34 | 130,93 | 2,46% | - |
| 24.01.2024 | 128,57 | 129,60 | 127,67 | 127,79 | -0,58% | - |
| 23.01.2024 | 128,73 | 130,10 | 127,66 | 128,53 | -0,08% | - |
| 22.01.2024 | 126,36 | 128,71 | 126,36 | 128,63 | 1,56% | - |
| 19.01.2024 | 126,23 | 127,72 | 125,24 | 126,66 | -0,25% | - |
| 18.01.2024 | 125,50 | 127,02 | 124,38 | 126,98 | 1,03% | - |
| 17.01.2024 | 126,54 | 127,48 | 125,01 | 125,69 | -0,73% | - |
| 16.01.2024 | 125,17 | 127,29 | 124,34 | 126,62 | 1,16% | - |
| 15.01.2024 | 126,05 | 126,05 | 124,42 | 125,17 | -0,68% | - |
| 12.01.2024 | 129,90 | 130,64 | 124,87 | 126,03 | -2,99% | - |
| 11.01.2024 | 131,03 | 132,37 | 128,58 | 129,92 | -0,86% | - |
| 10.01.2024 | 130,93 | 132,00 | 129,82 | 131,05 | 0,03% | 50,00 |
| 09.01.2024 | 132,73 | 132,73 | 130,80 | 131,01 | -1,34% | - |
| 08.01.2024 | 130,45 | 133,34 | 129,89 | 132,79 | 1,58% | - |
| 05.01.2024 | 130,33 | 132,15 | 129,87 | 130,73 | 0,41% | - |
| 04.01.2024 | 130,21 | 132,38 | 129,97 | 130,19 | -0,38% | - |
| 03.01.2024 | 134,34 | 134,34 | 130,32 | 130,69 | -2,08% | - |
| 02.01.2024 | 131,70 | 134,10 | 130,19 | 133,47 | 1,34% | - |
| 29.12.2023 | 131,72 | 131,96 | 131,45 | 131,70 | -0,01% | - |
| 28.12.2023 | 131,13 | 132,15 | 129,93 | 131,71 | 0,47% | - |
| 27.12.2023 | 132,10 | 132,30 | 130,46 | 131,09 | -0,79% | - |
| 22.12.2023 | 134,34 | 134,52 | 130,47 | 132,14 | -1,58% | - |
| 21.12.2023 | 133,80 | 134,84 | 132,95 | 134,26 | 0,91% | - |
| 20.12.2023 | 133,35 | 134,85 | 132,73 | 133,05 | -0,39% | - |
| 19.12.2023 | 131,46 | 133,97 | 131,00 | 133,57 | 1,45% | - |
| 18.12.2023 | 129,70 | 131,94 | 128,94 | 131,66 | 1,56% | - |
| 15.12.2023 | 129,08 | 130,57 | 128,67 | 129,64 | 0,36% | - |
| 14.12.2023 | 127,26 | 130,91 | 126,70 | 129,18 | 1,60% | - |
| 13.12.2023 | 125,39 | 128,06 | 125,01 | 127,14 | 1,53% | - |
| 12.12.2023 | 124,72 | 127,61 | 124,44 | 125,23 | 0,44% | - |
| 11.12.2023 | 122,53 | 125,72 | 122,21 | 124,68 | 1,93% | - |
| 08.12.2023 | 121,54 | 123,10 | 121,40 | 122,32 | 0,79% | - |
| 07.12.2023 | 120,29 | 122,24 | 119,81 | 121,36 | 0,92% | - |
| 06.12.2023 | 119,56 | 121,57 | 119,20 | 120,25 | 0,61% | - |
| 05.12.2023 | 119,22 | 120,43 | 118,35 | 119,52 | 0,18% | - |
| 04.12.2023 | 123,92 | 124,14 | 118,61 | 119,30 | -2,86% | - |
| 01.12.2023 | 118,27 | 123,00 | 118,27 | 122,81 | 3,18% | 100,00 |
| 30.11.2023 | 118,01 | 120,31 | 116,93 | 119,02 | 0,91% | - |
| 29.11.2023 | 114,60 | 118,33 | 114,60 | 117,95 | 2,32% | - |
| 28.11.2023 | 114,80 | 115,73 | 113,58 | 115,27 | 0,51% | - |
| 27.11.2023 | 113,78 | 115,00 | 112,94 | 114,68 | 0,79% | - |