155,400€
-1,07%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 156,73 | 157,98 | 151,83 | 155,39 | -1,08% | 80,00 |
| 24.04.2024 | 157,30 | 159,80 | 156,22 | 157,08 | 0,06% | 41,00 |
| 23.04.2024 | 151,95 | 157,60 | 151,00 | 156,98 | 3,41% | 15,00 |
| 22.04.2024 | 148,97 | 152,57 | 148,93 | 151,81 | 2,19% | 227,00 |
| 19.04.2024 | 146,84 | 149,76 | 146,08 | 148,55 | 0,57% | 42,00 |
| 18.04.2024 | 149,45 | 150,75 | 147,48 | 147,71 | -1,05% | 1,00 |
| 17.04.2024 | 151,65 | 153,25 | 148,94 | 149,27 | -1,46% | 80,00 |
| 16.04.2024 | 150,66 | 152,17 | 148,56 | 151,48 | 0,49% | - |
| 15.04.2024 | 150,98 | 154,20 | 150,02 | 150,74 | 0,05% | 77,00 |
| 12.04.2024 | 154,10 | 156,04 | 150,50 | 150,66 | -1,99% | 10,00 |
| 11.04.2024 | 154,91 | 156,38 | 153,56 | 153,72 | -0,70% | 94,00 |
| 10.04.2024 | 156,38 | 156,81 | 154,61 | 154,80 | -1,05% | 2,00 |
| 09.04.2024 | 157,15 | 157,25 | 153,36 | 156,44 | -0,47% | 12,00 |
| 08.04.2024 | 158,56 | 160,72 | 157,06 | 157,18 | -0,95% | 3,00 |
| 05.04.2024 | 158,21 | 160,92 | 157,14 | 158,68 | 0,44% | 16,00 |
| 04.04.2024 | 160,25 | 161,20 | 157,30 | 157,99 | -0,90% | 1,00 |
| 03.04.2024 | 163,20 | 164,54 | 159,08 | 159,43 | -2,63% | 113,00 |
| 02.04.2024 | 165,73 | 166,98 | 161,32 | 163,74 | -5,99% | 38,00 |
| 28.03.2024 | 172,20 | 174,36 | 172,12 | 174,17 | 1,11% | - |
| 27.03.2024 | 168,63 | 172,28 | 168,49 | 172,25 | 1,69% | - |
| 26.03.2024 | 169,12 | 170,63 | 168,08 | 169,38 | 0,40% | 52,00 |
| 25.03.2024 | 173,23 | 173,47 | 168,08 | 168,71 | -2,86% | 16,00 |
| 22.03.2024 | 175,60 | 176,00 | 173,01 | 173,67 | -0,90% | - |
| 21.03.2024 | 174,54 | 176,10 | 173,86 | 175,24 | 0,49% | 40,00 |
| 20.03.2024 | 169,52 | 174,39 | 168,92 | 174,39 | 2,84% | - |
| 19.03.2024 | 168,40 | 170,39 | 167,66 | 169,57 | 0,87% | 50,00 |
| 18.03.2024 | 166,77 | 169,30 | 166,14 | 168,10 | 0,92% | 21,00 |
| 15.03.2024 | 166,92 | 168,45 | 165,82 | 166,56 | -0,33% | 15,00 |
| 14.03.2024 | 167,33 | 168,81 | 166,28 | 167,11 | 0,14% | 101,00 |
| 13.03.2024 | 165,09 | 167,73 | 164,57 | 166,88 | 1,07% | 57,00 |
| 12.03.2024 | 163,30 | 165,95 | 162,82 | 165,12 | 1,26% | 10,00 |
| 11.03.2024 | 161,92 | 163,77 | 159,97 | 163,06 | 1,37% | 186,00 |
| 08.03.2024 | 164,14 | 166,62 | 160,02 | 160,86 | -2,02% | 112,00 |
| 07.03.2024 | 164,14 | 167,28 | 162,90 | 164,18 | -0,01% | 207,00 |
| 06.03.2024 | 166,07 | 168,13 | 163,37 | 164,20 | -1,01% | - |
| 05.03.2024 | 163,80 | 167,21 | 162,70 | 165,87 | 1,05% | 113,00 |
| 04.03.2024 | 170,33 | 171,69 | 163,28 | 164,14 | -3,84% | 283,00 |
| 01.03.2024 | 172,26 | 173,62 | 170,44 | 170,70 | -0,83% | 85,00 |
| 29.02.2024 | 169,42 | 172,87 | 168,39 | 172,12 | 1,47% | 138,00 |
| 28.02.2024 | 168,50 | 169,98 | 164,50 | 169,62 | 0,72% | 410,00 |
| 27.02.2024 | 172,19 | 173,54 | 167,39 | 168,40 | -2,19% | 99,00 |
| 26.02.2024 | 173,90 | 175,22 | 171,41 | 172,17 | -1,35% | 42,00 |
| 23.02.2024 | 173,04 | 175,91 | 171,98 | 174,53 | 0,90% | 164,00 |
| 22.02.2024 | 170,28 | 173,65 | 170,00 | 172,97 | 1,57% | 110,00 |
| 21.02.2024 | 169,52 | 171,58 | 168,20 | 170,30 | 0,45% | 110,00 |
| 20.02.2024 | 166,54 | 169,55 | 164,60 | 169,54 | 2,13% | 60,00 |
| 19.02.2024 | 167,89 | 168,11 | 165,00 | 166,00 | -1,30% | 499,00 |
| 16.02.2024 | 168,17 | 169,70 | 166,42 | 168,18 | 0,07% | 545,00 |
| 15.02.2024 | 165,90 | 168,13 | 164,31 | 168,06 | 1,62% | 34,00 |
| 14.02.2024 | 163,58 | 166,01 | 159,86 | 165,38 | 1,06% | 120,00 |
| 13.02.2024 | 165,00 | 168,10 | 160,67 | 163,65 | -0,67% | 537,00 |
| 12.02.2024 | 160,63 | 165,31 | 160,37 | 164,76 | 1,67% | 1,00 |
| 09.02.2024 | 159,07 | 162,57 | 157,36 | 162,06 | 1,68% | 406,00 |
| 08.02.2024 | 136,51 | 161,35 | 135,52 | 159,38 | 16,63% | 176,00 |
| 07.02.2024 | 136,77 | 137,66 | 133,83 | 136,65 | -0,26% | 13,00 |
| 06.02.2024 | 137,06 | 138,52 | 136,18 | 137,00 | -0,21% | 217,00 |
| 05.02.2024 | 136,77 | 137,54 | 134,92 | 137,29 | 0,39% | 1,00 |
| 02.02.2024 | 134,64 | 137,05 | 133,00 | 136,75 | 1,68% | - |
| 01.02.2024 | 133,15 | 134,91 | 132,43 | 134,49 | 1,06% | 6,00 |
| 31.01.2024 | 135,38 | 135,69 | 131,72 | 133,08 | -1,47% | - |
| 30.01.2024 | 134,26 | 135,82 | 133,22 | 135,07 | 0,51% | 24,00 |
| 29.01.2024 | 132,73 | 134,69 | 132,46 | 134,38 | 1,29% | 38,00 |
| 26.01.2024 | 130,51 | 133,26 | 130,13 | 132,67 | 1,33% | - |
| 25.01.2024 | 128,03 | 131,35 | 127,34 | 130,93 | 2,47% | 80,00 |
| 24.01.2024 | 128,59 | 129,60 | 127,67 | 127,78 | -0,64% | - |
| 23.01.2024 | 128,33 | 130,10 | 127,67 | 128,60 | -0,01% | 5,00 |
| 22.01.2024 | 126,74 | 128,67 | 125,74 | 128,61 | 1,53% | 8,00 |
| 19.01.2024 | 126,77 | 127,74 | 125,25 | 126,67 | -0,25% | 1,00 |
| 18.01.2024 | 125,49 | 127,01 | 124,38 | 126,99 | 1,03% | 100,00 |
| 17.01.2024 | 126,32 | 127,24 | 124,99 | 125,70 | -0,77% | 25,00 |
| 16.01.2024 | 124,95 | 127,29 | 124,24 | 126,68 | 1,21% | 432,00 |
| 15.01.2024 | 125,93 | 125,97 | 124,42 | 125,17 | -0,60% | 154,00 |
| 12.01.2024 | 129,82 | 130,64 | 124,86 | 125,92 | -3,09% | - |
| 11.01.2024 | 131,11 | 132,39 | 128,58 | 129,93 | -0,88% | 86,00 |
| 10.01.2024 | 130,80 | 132,00 | 129,82 | 131,09 | 0,11% | - |
| 09.01.2024 | 132,45 | 132,54 | 130,80 | 130,95 | -1,42% | 630,00 |
| 08.01.2024 | 130,05 | 133,34 | 129,30 | 132,83 | 1,65% | 108,00 |
| 05.01.2024 | 130,45 | 132,15 | 129,54 | 130,68 | 0,35% | 21,00 |
| 04.01.2024 | 130,60 | 132,58 | 129,95 | 130,23 | -0,34% | 27,00 |
| 03.01.2024 | 133,13 | 134,20 | 130,34 | 130,68 | -2,11% | 8,00 |
| 02.01.2024 | 130,77 | 134,10 | 130,00 | 133,49 | 1,31% | 23,00 |
| 29.12.2023 | 131,70 | 131,96 | 130,86 | 131,76 | 0,02% | 5,00 |
| 28.12.2023 | 130,45 | 132,15 | 129,10 | 131,74 | 0,46% | 47,00 |
| 27.12.2023 | 132,30 | 132,42 | 130,45 | 131,14 | -0,77% | 149,00 |
| 22.12.2023 | 134,08 | 134,12 | 130,45 | 132,16 | -1,68% | - |
| 21.12.2023 | 132,38 | 134,70 | 132,38 | 134,42 | 0,98% | 33,00 |
| 20.12.2023 | 133,65 | 134,85 | 132,75 | 133,11 | -0,34% | 30,00 |
| 19.12.2023 | 131,39 | 133,97 | 131,00 | 133,57 | 1,46% | 55,00 |
| 18.12.2023 | 129,48 | 131,94 | 128,90 | 131,65 | 1,61% | 26,00 |
| 15.12.2023 | 129,18 | 130,80 | 128,65 | 129,56 | 0,24% | 234,00 |
| 14.12.2023 | 127,28 | 130,91 | 126,50 | 129,25 | 1,57% | 36,00 |
| 13.12.2023 | 125,55 | 128,05 | 124,82 | 127,25 | 1,55% | 20,00 |
| 12.12.2023 | 124,61 | 127,61 | 124,44 | 125,31 | 0,41% | 218,00 |
| 11.12.2023 | 122,39 | 125,72 | 122,21 | 124,80 | 2,04% | 9,00 |
| 08.12.2023 | 121,65 | 123,10 | 121,40 | 122,31 | 0,73% | 8,00 |
| 07.12.2023 | 120,19 | 122,24 | 119,12 | 121,42 | 0,92% | 166,00 |
| 06.12.2023 | 119,77 | 121,59 | 118,84 | 120,31 | 0,66% | 9,00 |
| 05.12.2023 | 118,92 | 120,43 | 118,34 | 119,52 | 0,20% | 21,00 |
| 04.12.2023 | 122,79 | 123,89 | 118,61 | 119,28 | -2,87% | 40,00 |
| 01.12.2023 | 118,72 | 123,03 | 118,45 | 122,80 | 3,17% | 23,00 |