235,325€
4,47%
Echtzeit-Aktienkurs RH
Bid:
Ask:
Aktienkurse zur RH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 227,60 | 232,60 | 227,60 | 232,60 | 3,26% | - |
| 23.04.2024 | 225,25 | 225,25 | 225,25 | 225,25 | 1,85% | - |
| 22.04.2024 | 221,15 | 221,15 | 221,15 | 221,15 | -3,05% | - |
| 19.04.2024 | 224,75 | 228,10 | 224,75 | 228,10 | 1,92% | - |
| 18.04.2024 | 223,80 | 223,80 | 223,80 | 223,80 | -0,13% | - |
| 17.04.2024 | 224,10 | 224,10 | 224,10 | 224,10 | -3,26% | - |
| 16.04.2024 | 231,65 | 231,65 | 231,65 | 231,65 | -1,55% | - |
| 15.04.2024 | 235,30 | 235,30 | 235,30 | 235,30 | -4,54% | - |
| 12.04.2024 | 245,30 | 246,50 | 245,30 | 246,50 | 3,83% | - |
| 11.04.2024 | 237,40 | 237,40 | 237,40 | 237,40 | -8,89% | - |
| 10.04.2024 | 260,55 | 260,55 | 260,55 | 260,55 | -0,78% | - |
| 09.04.2024 | 249,35 | 263,40 | 249,35 | 262,60 | 4,35% | 17,00 |
| 08.04.2024 | 251,65 | 251,65 | 251,65 | 251,65 | -1,91% | - |
| 05.04.2024 | 256,55 | 256,55 | 256,55 | 256,55 | -5,68% | - |
| 04.04.2024 | 270,60 | 272,00 | 270,60 | 272,00 | -3,65% | - |
| 03.04.2024 | 284,65 | 284,65 | 282,30 | 282,30 | -3,45% | - |
| 02.04.2024 | 318,00 | 318,00 | 292,40 | 292,40 | -0,29% | 17,00 |
| 28.03.2024 | 293,25 | 293,25 | 293,25 | 293,25 | 15,98% | - |
| 27.03.2024 | 260,60 | 263,50 | 252,85 | 252,85 | -3,22% | 50,00 |
| 26.03.2024 | 259,85 | 261,25 | 259,85 | 261,25 | -3,01% | - |
| 25.03.2024 | 269,35 | 269,35 | 269,35 | 269,35 | -4,57% | - |
| 22.03.2024 | 282,25 | 282,25 | 282,25 | 282,25 | 8,10% | - |
| 21.03.2024 | 261,10 | 261,10 | 261,10 | 261,10 | 3,78% | - |
| 20.03.2024 | 251,60 | 251,60 | 251,60 | 251,60 | -2,27% | - |
| 19.03.2024 | 252,35 | 257,45 | 252,35 | 257,45 | -1,83% | 2,00 |
| 18.03.2024 | 262,25 | 262,25 | 262,25 | 262,25 | -0,29% | - |
| 15.03.2024 | 263,00 | 263,00 | 263,00 | 263,00 | -3,18% | - |
| 14.03.2024 | 271,65 | 271,65 | 271,65 | 271,65 | -4,01% | - |
| 13.03.2024 | 258,45 | 283,00 | 258,45 | 283,00 | 11,88% | 7,00 |
| 12.03.2024 | 252,95 | 252,95 | 252,95 | 252,95 | 1,57% | - |
| 11.03.2024 | 247,70 | 249,05 | 247,70 | 249,05 | 1,43% | - |
| 08.03.2024 | 245,55 | 245,55 | 245,55 | 245,55 | 1,09% | - |
| 07.03.2024 | 243,10 | 243,10 | 242,90 | 242,90 | -2,84% | - |
| 06.03.2024 | 242,00 | 250,00 | 242,00 | 250,00 | 2,25% | 20,00 |
| 05.03.2024 | 244,30 | 244,50 | 244,30 | 244,50 | -4,36% | - |
| 04.03.2024 | 250,50 | 255,65 | 250,50 | 255,65 | 2,55% | - |
| 01.03.2024 | 249,30 | 249,30 | 249,30 | 249,30 | 4,35% | - |
| 29.02.2024 | 238,90 | 238,90 | 238,90 | 238,90 | -0,58% | - |
| 28.02.2024 | 240,30 | 240,30 | 240,30 | 240,30 | 4,96% | - |
| 27.02.2024 | 228,95 | 228,95 | 228,95 | 228,95 | -1,95% | - |
| 26.02.2024 | 233,65 | 233,65 | 233,50 | 233,50 | -0,79% | - |
| 23.02.2024 | 235,35 | 235,35 | 235,35 | 235,35 | 1,58% | - |
| 22.02.2024 | 231,70 | 231,70 | 231,70 | 231,70 | -2,40% | - |
| 21.02.2024 | 237,40 | 237,40 | 237,40 | 237,40 | -1,43% | - |
| 20.02.2024 | 240,85 | 240,85 | 240,85 | 240,85 | -1,95% | - |
| 19.02.2024 | 245,65 | 245,65 | 245,65 | 245,65 | -1,98% | - |
| 16.02.2024 | 250,60 | 250,60 | 250,60 | 250,60 | -2,51% | - |
| 15.02.2024 | 251,55 | 257,05 | 251,55 | 257,05 | 5,98% | - |
| 14.02.2024 | 242,05 | 242,55 | 242,05 | 242,55 | -3,75% | - |
| 13.02.2024 | 253,65 | 253,65 | 252,00 | 252,00 | 6,35% | 10,00 |
| 12.02.2024 | 236,95 | 236,95 | 236,95 | 236,95 | 1,59% | - |
| 09.02.2024 | 233,25 | 233,25 | 233,25 | 233,25 | 0,76% | - |
| 08.02.2024 | 231,50 | 231,50 | 231,50 | 231,50 | -0,13% | - |
| 07.02.2024 | 231,80 | 231,80 | 231,80 | 231,80 | 1,11% | - |
| 06.02.2024 | 229,25 | 229,25 | 229,25 | 229,25 | -1,25% | - |
| 05.02.2024 | 232,15 | 232,15 | 232,15 | 232,15 | -0,13% | - |
| 02.02.2024 | 232,45 | 232,45 | 232,45 | 232,45 | 1,13% | - |
| 01.02.2024 | 229,85 | 229,85 | 229,85 | 229,85 | -3,53% | - |
| 31.01.2024 | 238,25 | 238,25 | 238,25 | 238,25 | -3,62% | - |
| 30.01.2024 | 247,20 | 247,20 | 247,20 | 247,20 | -3,06% | - |
| 29.01.2024 | 255,00 | 255,00 | 255,00 | 255,00 | 4,53% | 3,00 |
| 26.01.2024 | 243,95 | 243,95 | 243,95 | 243,95 | 2,35% | - |
| 25.01.2024 | 238,45 | 238,45 | 238,35 | 238,35 | -1,71% | 13,00 |
| 24.01.2024 | 242,70 | 242,70 | 242,50 | 242,50 | 1,46% | - |
| 23.01.2024 | 239,00 | 239,00 | 239,00 | 239,00 | 1,79% | - |
| 22.01.2024 | 234,80 | 234,80 | 234,80 | 234,80 | 1,58% | - |
| 19.01.2024 | 229,30 | 231,15 | 229,30 | 231,15 | -0,15% | - |
| 18.01.2024 | 231,50 | 231,50 | 231,50 | 231,50 | -0,06% | 7,00 |
| 17.01.2024 | 231,65 | 231,65 | 231,65 | 231,65 | -3,40% | - |
| 16.01.2024 | 239,80 | 239,80 | 239,80 | 239,80 | -1,80% | - |
| 15.01.2024 | 244,15 | 244,20 | 244,15 | 244,20 | -0,71% | - |
| 12.01.2024 | 245,95 | 245,95 | 245,95 | 245,95 | -0,59% | - |
| 11.01.2024 | 244,15 | 247,40 | 244,15 | 247,40 | -0,60% | - |
| 10.01.2024 | 243,55 | 248,90 | 243,55 | 248,90 | 2,11% | - |
| 09.01.2024 | 243,75 | 243,75 | 243,75 | 243,75 | 1,18% | - |
| 08.01.2024 | 235,10 | 240,90 | 235,10 | 240,90 | 1,11% | 8,00 |
| 05.01.2024 | 238,25 | 238,25 | 238,25 | 238,25 | -2,16% | - |
| 04.01.2024 | 242,00 | 243,50 | 242,00 | 243,50 | -4,75% | - |
| 03.01.2024 | 255,65 | 255,65 | 255,65 | 255,65 | -1,45% | - |
| 02.01.2024 | 255,00 | 259,40 | 255,00 | 259,40 | -2,88% | 8,00 |
| 29.12.2023 | 267,10 | 267,10 | 267,10 | 267,10 | 1,04% | - |
| 28.12.2023 | 264,35 | 264,35 | 264,35 | 264,35 | -1,55% | - |
| 27.12.2023 | 268,50 | 268,50 | 268,50 | 268,50 | -2,01% | - |
| 22.12.2023 | 274,00 | 274,00 | 274,00 | 274,00 | -0,27% | - |
| 21.12.2023 | 274,75 | 274,75 | 274,75 | 274,75 | -4,70% | - |
| 20.12.2023 | 280,05 | 288,30 | 280,05 | 288,30 | 2,00% | 12,00 |
| 19.12.2023 | 274,40 | 282,65 | 274,40 | 282,65 | 1,58% | 7,00 |
| 18.12.2023 | 278,25 | 278,25 | 278,25 | 278,25 | -2,47% | - |
| 15.12.2023 | 284,05 | 285,30 | 284,05 | 285,30 | 11,08% | 37,00 |
| 14.12.2023 | 256,85 | 256,85 | 256,85 | 256,85 | 7,24% | - |
| 13.12.2023 | 229,80 | 239,50 | 229,80 | 239,50 | 5,21% | 8,00 |
| 12.12.2023 | 227,65 | 227,65 | 227,65 | 227,65 | 3,57% | - |
| 11.12.2023 | 219,80 | 219,80 | 219,80 | 219,80 | -6,49% | - |
| 08.12.2023 | 235,05 | 235,05 | 235,05 | 235,05 | -9,49% | 100,00 |
| 07.12.2023 | 259,30 | 259,70 | 259,30 | 259,70 | 1,80% | - |
| 06.12.2023 | 259,10 | 259,15 | 255,10 | 255,10 | -4,10% | - |
| 05.12.2023 | 266,80 | 266,80 | 266,00 | 266,00 | 1,92% | 55,00 |
| 04.12.2023 | 261,00 | 261,00 | 261,00 | 261,00 | 5,58% | - |
| 01.12.2023 | 247,20 | 247,20 | 247,20 | 247,20 | 1,12% | - |
| 30.11.2023 | 246,85 | 246,85 | 244,45 | 244,45 | 0,89% | - |