Echtzeit-Aktienkurs PVH Corp
Bid:
Ask:
Aktienkurse zur PVH Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 98,42 | 101,18 | 0,00 | 100,11 | 0,14% | - |
25.02.2021 | 102,94 | 103,33 | 99,57 | 99,97 | -2,39% | - |
24.02.2021 | 97,65 | 102,59 | 0,00 | 102,41 | 5,54% | - |
23.02.2021 | 97,11 | 97,88 | 95,23 | 97,04 | -0,47% | - |
22.02.2021 | 96,60 | 98,16 | 96,37 | 97,50 | 3,73% | - |
19.02.2021 | 92,56 | 94,21 | 91,57 | 93,99 | 3,14% | - |
18.02.2021 | 90,90 | 91,34 | 89,26 | 91,13 | -2,49% | - |
17.02.2021 | 95,30 | 95,50 | 93,05 | 93,46 | -4,23% | - |
16.02.2021 | 97,57 | 97,77 | 95,77 | 97,58 | 1,46% | - |
12.02.2021 | 95,80 | 97,19 | 95,68 | 96,18 | -1,59% | - |
11.02.2021 | 96,87 | 97,76 | 94,53 | 97,73 | 1,92% | - |
10.02.2021 | 94,52 | 97,11 | 0,00 | 95,89 | 2,26% | - |
09.02.2021 | 94,49 | 95,20 | 93,61 | 93,77 | -1,57% | - |
08.02.2021 | 95,33 | 95,78 | 94,40 | 95,26 | 0,06% | - |
05.02.2021 | 94,63 | 95,29 | 93,70 | 95,21 | 2,74% | - |
04.02.2021 | 90,91 | 93,07 | 90,46 | 92,67 | 5,86% | - |
03.02.2021 | 87,53 | 88,50 | 86,60 | 87,54 | 1,81% | - |
02.02.2021 | 84,82 | 87,06 | 84,66 | 85,98 | 4,32% | - |
01.02.2021 | 81,17 | 83,12 | 78,79 | 82,42 | -3,48% | - |
29.01.2021 | 85,39 | 85,39 | 85,39 | 85,39 | -3,78% | - |
28.01.2021 | 88,16 | 90,64 | 87,44 | 88,75 | 4,23% | - |
27.01.2021 | 86,58 | 87,43 | 84,52 | 85,14 | -6,98% | - |
26.01.2021 | 95,10 | 95,16 | 91,15 | 91,53 | -4,45% | - |
25.01.2021 | 97,08 | 97,75 | 93,16 | 95,79 | -2,18% | - |
22.01.2021 | 98,20 | 98,35 | 96,78 | 97,92 | -1,51% | - |
21.01.2021 | 99,39 | 99,91 | 98,62 | 99,42 | 0,16% | - |
20.01.2021 | 99,55 | 99,99 | 98,51 | 99,26 | 2,10% | - |
19.01.2021 | 97,22 | 97,22 | 97,22 | 97,22 | -2,68% | - |
15.01.2021 | 99,14 | 101,57 | 99,10 | 99,90 | -1,23% | - |
14.01.2021 | 104,35 | 105,00 | 100,89 | 101,14 | -3,65% | - |
13.01.2021 | 106,60 | 107,14 | 104,64 | 104,97 | -3,52% | - |
12.01.2021 | 107,67 | 108,84 | 107,36 | 108,80 | 4,05% | - |
11.01.2021 | 104,69 | 105,23 | 103,83 | 104,57 | 0,57% | - |
08.01.2021 | 103,74 | 105,97 | 102,76 | 103,98 | -1,61% | - |
07.01.2021 | 106,46 | 107,82 | 105,28 | 105,68 | 2,63% | - |
06.01.2021 | 103,00 | 103,00 | 102,97 | 102,97 | 6,50% | - |
05.01.2021 | 96,26 | 97,88 | 95,42 | 96,69 | 0,02% | - |
04.01.2021 | 96,63 | 96,96 | 93,80 | 96,67 | 2,97% | - |
31.12.2020 | 95,39 | 95,82 | 93,69 | 93,88 | -1,81% | - |
30.12.2020 | 95,72 | 95,90 | 94,78 | 95,61 | 2,29% | - |
29.12.2020 | 92,82 | 94,15 | 92,58 | 93,47 | -1,54% | - |
28.12.2020 | 95,03 | 95,03 | 94,92 | 94,94 | 0,26% | - |
24.12.2020 | 93,52 | 94,69 | 91,94 | 94,69 | -0,20% | - |
23.12.2020 | 93,17 | 95,21 | 93,10 | 94,88 | 3,25% | - |
22.12.2020 | 93,13 | 93,36 | 91,26 | 91,89 | -2,90% | - |
21.12.2020 | 93,59 | 95,82 | 93,51 | 94,63 | -1,27% | - |
18.12.2020 | 96,68 | 96,85 | 94,40 | 95,85 | -0,37% | - |
17.12.2020 | 96,27 | 96,27 | 87,44 | 96,21 | 1,78% | - |
16.12.2020 | 94,26 | 94,95 | 92,92 | 94,53 | -0,83% | - |
15.12.2020 | 93,19 | 96,84 | 92,79 | 95,32 | 5,30% | - |
14.12.2020 | 94,66 | 94,97 | 81,69 | 90,52 | 0,42% | - |
11.12.2020 | 94,18 | 94,22 | 76,79 | 90,14 | -6,82% | - |
10.12.2020 | 94,60 | 104,18 | 94,59 | 96,74 | 1,85% | - |
09.12.2020 | 92,32 | 94,98 | 80,05 | 94,98 | 2,37% | - |
08.12.2020 | 91,55 | 95,06 | 0,00 | 92,78 | 3,11% | - |
07.12.2020 | 90,58 | 94,23 | 89,98 | 89,98 | 2,69% | - |
04.12.2020 | 90,04 | 91,77 | 80,76 | 87,63 | -0,44% | - |
03.12.2020 | 89,26 | 90,96 | 87,28 | 88,02 | 4,06% | - |
02.12.2020 | 82,17 | 86,83 | 78,15 | 84,59 | 3,30% | - |
01.12.2020 | 82,55 | 83,10 | 80,50 | 81,88 | 2,94% | - |
30.11.2020 | 81,16 | 81,85 | 79,53 | 79,55 | -5,30% | - |
27.11.2020 | 83,87 | 84,95 | 83,14 | 84,00 | -0,84% | - |
25.11.2020 | 84,46 | 84,73 | 84,46 | 84,72 | -1,90% | - |
24.11.2020 | 86,36 | 86,39 | 86,36 | 86,36 | 6,43% | - |
23.11.2020 | 78,65 | 81,44 | 78,62 | 81,14 | 5,47% | - |
20.11.2020 | 77,18 | 77,18 | 75,11 | 76,93 | -2,40% | - |
19.11.2020 | 78,78 | 79,74 | 0,00 | 78,82 | 0,40% | - |
18.11.2020 | 79,42 | 81,24 | 78,48 | 78,51 | -0,50% | - |
17.11.2020 | 75,56 | 79,49 | 75,52 | 78,90 | 4,57% | - |
16.11.2020 | 74,41 | 75,84 | 73,99 | 75,45 | 7,52% | - |
13.11.2020 | 67,81 | 70,75 | 67,52 | 70,17 | 7,64% | - |
12.11.2020 | 66,91 | 67,53 | 64,19 | 65,19 | -3,61% | - |
11.11.2020 | 71,19 | 71,23 | 0,00 | 67,63 | -5,95% | - |
10.11.2020 | 71,64 | 73,32 | 71,15 | 71,91 | 1,93% | - |
09.11.2020 | 69,69 | 73,21 | 68,28 | 70,55 | 19,04% | - |
06.11.2020 | 62,15 | 62,47 | 58,77 | 59,26 | -5,12% | - |
05.11.2020 | 61,50 | 62,75 | 60,78 | 62,46 | 2,32% | - |
04.11.2020 | 61,18 | 63,19 | 60,96 | 61,05 | -3,59% | - |
03.11.2020 | 61,94 | 63,91 | 61,57 | 63,32 | 5,81% | - |
02.11.2020 | 0,00 | 61,31 | 0,00 | 59,85 | 2,97% | - |
30.10.2020 | 60,43 | 60,70 | 0,00 | 58,12 | -4,83% | - |
29.10.2020 | 57,77 | 61,75 | 57,74 | 61,07 | 4,53% | - |
28.10.2020 | 59,19 | 59,82 | 58,38 | 58,43 | -4,22% | - |
27.10.2020 | 61,01 | 61,01 | 61,00 | 61,00 | -1,93% | - |
26.10.2020 | 63,36 | 63,74 | 61,03 | 62,20 | -4,26% | - |
23.10.2020 | 0,00 | 65,42 | 0,00 | 64,97 | 0,01% | - |
22.10.2020 | 62,04 | 65,01 | 61,76 | 64,97 | 5,72% | - |
21.10.2020 | 61,38 | 62,83 | 61,20 | 61,45 | -0,24% | - |
20.10.2020 | 64,05 | 64,07 | 61,23 | 61,60 | -0,70% | - |
19.10.2020 | 63,06 | 64,29 | 62,03 | 62,03 | -0,19% | - |
16.10.2020 | 63,35 | 63,40 | 62,09 | 62,15 | -2,71% | - |
15.10.2020 | 61,20 | 63,96 | 60,56 | 63,88 | 2,65% | - |
14.10.2020 | 63,10 | 63,79 | 61,83 | 62,23 | -0,73% | - |
13.10.2020 | 64,23 | 64,77 | 62,12 | 62,69 | -4,40% | - |
12.10.2020 | 66,05 | 66,34 | 65,11 | 65,58 | -0,85% | - |
09.10.2020 | 66,52 | 67,18 | 65,52 | 66,14 | -2,07% | - |
08.10.2020 | 65,53 | 67,66 | 65,11 | 67,54 | 4,50% | - |
07.10.2020 | 63,72 | 64,81 | 62,70 | 64,63 | 4,59% | - |
06.10.2020 | 63,90 | 64,95 | 61,40 | 61,80 | -3,16% | - |
05.10.2020 | 63,82 | 63,82 | 63,77 | 63,81 | 2,66% | - |