229,375€
-0,08%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 228,88 | 229,98 | 228,88 | 229,27 | -0,48% | - |
| 18.04.2024 | 228,77 | 234,13 | 227,23 | 230,38 | 0,94% | - |
| 17.04.2024 | 229,23 | 232,00 | 227,93 | 228,23 | -0,33% | - |
| 16.04.2024 | 236,60 | 238,08 | 225,52 | 228,98 | -3,26% | - |
| 15.04.2024 | 240,27 | 244,80 | 235,05 | 236,70 | -1,35% | - |
| 12.04.2024 | 249,43 | 251,00 | 237,45 | 239,95 | -3,59% | 5,00 |
| 11.04.2024 | 242,27 | 249,88 | 238,63 | 248,88 | 2,65% | - |
| 10.04.2024 | 265,55 | 266,25 | 240,38 | 242,45 | -8,80% | - |
| 09.04.2024 | 254,35 | 267,73 | 253,68 | 265,85 | 4,46% | - |
| 08.04.2024 | 256,70 | 260,27 | 251,02 | 254,50 | -0,94% | - |
| 05.04.2024 | 261,40 | 263,73 | 256,52 | 256,92 | -1,55% | - |
| 04.04.2024 | 275,45 | 279,80 | 260,92 | 260,98 | -5,25% | - |
| 03.04.2024 | 289,17 | 292,08 | 274,45 | 275,42 | -4,55% | 50,00 |
| 02.04.2024 | 311,70 | 312,17 | 284,10 | 288,55 | -10,82% | 2,00 |
| 28.03.2024 | 296,77 | 328,80 | 296,48 | 323,58 | 10,15% | 3,00 |
| 27.03.2024 | 265,65 | 303,25 | 248,60 | 293,75 | 10,28% | - |
| 26.03.2024 | 264,85 | 267,17 | 253,85 | 266,38 | 0,55% | - |
| 25.03.2024 | 274,40 | 278,83 | 261,23 | 264,92 | -3,60% | - |
| 22.03.2024 | 287,27 | 291,38 | 270,27 | 274,83 | -4,75% | - |
| 21.03.2024 | 266,08 | 290,77 | 266,02 | 288,52 | 7,51% | - |
| 20.03.2024 | 256,52 | 271,90 | 255,13 | 268,38 | 2,50% | - |
| 19.03.2024 | 257,30 | 261,88 | 253,90 | 261,83 | 2,13% | - |
| 18.03.2024 | 267,30 | 269,27 | 253,73 | 256,38 | -2,32% | - |
| 15.03.2024 | 267,85 | 272,40 | 260,48 | 262,48 | -1,67% | - |
| 14.03.2024 | 276,58 | 279,88 | 258,55 | 266,92 | -3,66% | - |
| 13.03.2024 | 263,40 | 284,60 | 256,30 | 277,08 | 5,18% | - |
| 12.03.2024 | 258,00 | 264,13 | 256,58 | 263,42 | 2,15% | - |
| 11.03.2024 | 252,63 | 260,25 | 248,45 | 257,88 | 1,82% | - |
| 08.03.2024 | 250,58 | 260,60 | 249,90 | 253,27 | 1,04% | - |
| 07.03.2024 | 248,05 | 254,23 | 247,73 | 250,68 | 0,92% | - |
| 06.03.2024 | 247,05 | 250,80 | 244,50 | 248,40 | 0,57% | - |
| 05.03.2024 | 248,00 | 251,02 | 245,18 | 247,00 | -1,07% | - |
| 04.03.2024 | 255,63 | 258,52 | 248,83 | 249,68 | -2,48% | - |
| 01.03.2024 | 254,23 | 258,83 | 251,85 | 256,02 | 0,89% | - |
| 29.02.2024 | 243,75 | 254,80 | 242,75 | 253,77 | 3,98% | - |
| 28.02.2024 | 245,25 | 245,80 | 240,73 | 244,05 | -0,40% | 8,00 |
| 27.02.2024 | 232,80 | 246,85 | 232,80 | 245,02 | 4,64% | - |
| 26.02.2024 | 238,63 | 240,23 | 232,75 | 234,15 | -2,00% | - |
| 23.02.2024 | 240,38 | 242,02 | 238,10 | 238,93 | -0,51% | - |
| 22.02.2024 | 236,85 | 243,95 | 236,10 | 240,15 | 1,49% | - |
| 21.02.2024 | 242,35 | 242,40 | 235,30 | 236,63 | -2,41% | - |
| 20.02.2024 | 245,88 | 246,13 | 239,33 | 242,48 | -1,57% | - |
| 19.02.2024 | 246,48 | 246,83 | 246,23 | 246,35 | -0,03% | - |
| 16.02.2024 | 255,68 | 255,85 | 246,10 | 246,43 | -3,58% | - |
| 15.02.2024 | 256,65 | 259,65 | 253,68 | 255,58 | -0,29% | - |
| 14.02.2024 | 247,08 | 258,55 | 247,08 | 256,33 | 3,59% | - |
| 13.02.2024 | 258,70 | 258,83 | 238,38 | 247,45 | -4,41% | - |
| 12.02.2024 | 241,93 | 260,42 | 241,83 | 258,88 | 6,96% | - |
| 09.02.2024 | 238,23 | 245,23 | 235,73 | 242,02 | 1,62% | - |
| 08.02.2024 | 236,48 | 242,77 | 235,63 | 238,18 | 0,69% | - |
| 07.02.2024 | 236,98 | 239,63 | 232,25 | 236,55 | -0,10% | - |
| 06.02.2024 | 234,15 | 239,77 | 232,00 | 236,77 | 0,98% | - |
| 05.02.2024 | 237,15 | 238,25 | 226,73 | 234,48 | -1,13% | - |
| 02.02.2024 | 237,48 | 239,45 | 227,45 | 237,15 | -0,08% | 100,00 |
| 01.02.2024 | 234,90 | 241,70 | 230,45 | 237,35 | 1,28% | - |
| 31.01.2024 | 243,20 | 244,27 | 233,80 | 234,35 | -3,42% | - |
| 30.01.2024 | 252,27 | 252,27 | 240,93 | 242,65 | -3,80% | - |
| 29.01.2024 | 251,02 | 252,95 | 246,55 | 252,23 | 0,37% | - |
| 26.01.2024 | 248,93 | 252,55 | 247,63 | 251,30 | 0,65% | - |
| 25.01.2024 | 243,43 | 250,90 | 242,18 | 249,68 | 2,75% | - |
| 24.01.2024 | 247,65 | 252,83 | 242,00 | 243,00 | -1,88% | - |
| 23.01.2024 | 244,00 | 249,30 | 243,95 | 247,65 | 1,20% | - |
| 22.01.2024 | 238,02 | 248,48 | 237,93 | 244,73 | 2,87% | - |
| 19.01.2024 | 233,10 | 238,25 | 231,18 | 237,90 | 1,36% | - |
| 18.01.2024 | 233,45 | 238,40 | 233,10 | 234,70 | 0,35% | - |
| 17.01.2024 | 236,60 | 238,00 | 229,23 | 233,88 | -1,47% | - |
| 16.01.2024 | 244,88 | 246,10 | 234,83 | 237,38 | -3,05% | - |
| 15.01.2024 | 244,85 | 245,15 | 244,30 | 244,85 | -0,05% | - |
| 12.01.2024 | 251,13 | 256,63 | 243,88 | 244,98 | -2,56% | - |
| 11.01.2024 | 249,13 | 252,08 | 240,95 | 251,40 | 0,92% | - |
| 10.01.2024 | 248,55 | 251,88 | 245,20 | 249,10 | 0,11% | - |
| 09.01.2024 | 248,55 | 250,73 | 244,35 | 248,83 | -0,02% | - |
| 08.01.2024 | 239,98 | 249,85 | 239,70 | 248,88 | 3,18% | - |
| 05.01.2024 | 243,55 | 250,15 | 238,55 | 241,20 | -0,85% | - |
| 04.01.2024 | 247,05 | 247,05 | 240,13 | 243,27 | -1,48% | - |
| 03.01.2024 | 261,00 | 261,33 | 242,10 | 246,93 | -5,46% | - |
| 02.01.2024 | 264,38 | 269,55 | 259,05 | 261,17 | -4,05% | - |
| 29.12.2023 | 272,08 | 272,58 | 270,77 | 272,20 | 0,12% | - |
| 28.12.2023 | 269,33 | 271,90 | 266,65 | 271,88 | 0,82% | 1,00 |
| 27.12.2023 | 273,70 | 275,73 | 267,42 | 269,67 | -1,71% | - |
| 22.12.2023 | 279,02 | 282,42 | 273,58 | 274,38 | -1,87% | - |
| 21.12.2023 | 279,73 | 286,52 | 277,90 | 279,60 | 0,13% | - |
| 20.12.2023 | 284,77 | 288,40 | 278,52 | 279,23 | -1,81% | - |
| 19.12.2023 | 279,33 | 285,40 | 276,52 | 284,38 | 1,76% | - |
| 18.12.2023 | 283,33 | 285,80 | 274,27 | 279,45 | -1,31% | - |
| 15.12.2023 | 288,88 | 293,45 | 279,35 | 283,15 | -1,88% | - |
| 14.12.2023 | 261,92 | 293,77 | 259,38 | 288,58 | 10,60% | - |
| 13.12.2023 | 234,80 | 263,17 | 233,10 | 260,92 | 11,27% | - |
| 12.12.2023 | 232,55 | 239,77 | 229,20 | 234,50 | 0,69% | - |
| 11.12.2023 | 224,80 | 234,50 | 222,95 | 232,90 | 3,59% | - |
| 08.12.2023 | 240,00 | 242,75 | 222,38 | 224,83 | -13,23% | - |
| 07.12.2023 | 259,98 | 264,08 | 256,55 | 259,10 | -0,34% | - |
| 06.12.2023 | 259,73 | 263,65 | 253,10 | 259,98 | 0,31% | - |
| 05.12.2023 | 267,20 | 268,20 | 256,60 | 259,17 | -3,28% | - |
| 04.12.2023 | 261,58 | 268,00 | 261,05 | 267,98 | 2,31% | - |
| 01.12.2023 | 247,77 | 262,83 | 245,90 | 261,92 | 5,58% | - |
| 30.11.2023 | 247,43 | 250,95 | 244,48 | 248,08 | 0,56% | - |
| 29.11.2023 | 242,63 | 250,65 | 242,58 | 246,70 | 1,70% | - |
| 28.11.2023 | 244,38 | 245,60 | 237,08 | 242,58 | -0,60% | - |
| 27.11.2023 | 246,52 | 246,77 | 242,55 | 244,05 | -0,61% | - |