147,700€
0,27%
Echtzeit-Aktienkurs Ralph Lauren Corp.
Bid:
Ask:
Aktienkurse zur Ralph Lauren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 146,88 | 149,72 | 146,20 | 148,71 | 0,60% | - |
| 18.04.2024 | 149,47 | 150,75 | 147,55 | 147,82 | -1,00% | - |
| 17.04.2024 | 151,60 | 153,25 | 148,94 | 149,31 | -1,44% | - |
| 16.04.2024 | 150,60 | 152,15 | 148,56 | 151,49 | 0,51% | - |
| 15.04.2024 | 150,98 | 154,19 | 150,43 | 150,72 | 0,06% | - |
| 12.04.2024 | 154,21 | 155,05 | 150,50 | 150,63 | -2,02% | - |
| 11.04.2024 | 154,91 | 155,51 | 153,63 | 153,73 | -0,72% | - |
| 10.04.2024 | 155,22 | 156,66 | 154,72 | 154,85 | -0,97% | - |
| 09.04.2024 | 157,13 | 157,25 | 153,80 | 156,37 | -0,50% | - |
| 08.04.2024 | 158,60 | 160,72 | 157,08 | 157,16 | -0,91% | - |
| 05.04.2024 | 157,04 | 160,96 | 157,04 | 158,61 | 0,44% | - |
| 04.04.2024 | 160,23 | 161,41 | 157,31 | 157,92 | -1,18% | - |
| 03.04.2024 | 163,18 | 164,52 | 159,09 | 159,81 | -2,38% | - |
| 02.04.2024 | 165,73 | 166,67 | 161,12 | 163,71 | -5,90% | - |
| 28.03.2024 | 172,18 | 175,72 | 168,88 | 173,97 | 1,00% | 25,00 |
| 27.03.2024 | 168,61 | 177,38 | 168,39 | 172,24 | 1,71% | - |
| 26.03.2024 | 168,62 | 175,41 | 166,97 | 169,35 | 1,19% | - |
| 25.03.2024 | 173,19 | 173,47 | 163,95 | 167,36 | -3,55% | 160,00 |
| 22.03.2024 | 175,58 | 179,21 | 172,08 | 173,52 | -1,13% | - |
| 21.03.2024 | 174,56 | 177,33 | 170,64 | 175,50 | 0,00% | - |
| 20.03.2024 | 169,52 | 179,33 | 168,79 | 175,50 | 4,95% | - |
| 19.03.2024 | 168,42 | 170,36 | 163,50 | 167,23 | -0,56% | - |
| 18.03.2024 | 166,89 | 169,44 | 164,52 | 168,18 | 2,34% | - |
| 15.03.2024 | 166,90 | 168,40 | 162,47 | 164,33 | -0,55% | - |
| 14.03.2024 | 167,30 | 168,73 | 161,98 | 165,24 | -1,06% | - |
| 13.03.2024 | 165,11 | 169,61 | 163,05 | 167,01 | 1,06% | - |
| 12.03.2024 | 163,30 | 167,98 | 162,35 | 165,26 | 1,01% | 150,00 |
| 11.03.2024 | 160,74 | 167,00 | 159,76 | 163,60 | 1,70% | - |
| 08.03.2024 | 164,11 | 165,40 | 160,23 | 160,87 | -2,05% | - |
| 07.03.2024 | 164,12 | 166,74 | 162,96 | 164,24 | -0,12% | - |
| 06.03.2024 | 166,07 | 168,11 | 163,42 | 164,43 | -0,94% | - |
| 05.03.2024 | 163,80 | 167,16 | 162,86 | 165,99 | 1,13% | - |
| 04.03.2024 | 170,23 | 171,69 | 163,32 | 164,14 | -3,85% | - |
| 01.03.2024 | 172,26 | 173,53 | 170,44 | 170,72 | -0,71% | - |
| 29.02.2024 | 169,39 | 172,80 | 168,39 | 171,94 | 1,40% | 60,00 |
| 28.02.2024 | 168,50 | 169,98 | 165,00 | 169,56 | 0,71% | 10,00 |
| 27.02.2024 | 172,21 | 173,45 | 167,39 | 168,36 | -2,25% | 100,00 |
| 26.02.2024 | 173,90 | 175,22 | 171,41 | 172,24 | -1,15% | - |
| 23.02.2024 | 173,04 | 175,85 | 172,38 | 174,24 | 0,82% | - |
| 22.02.2024 | 170,28 | 173,63 | 170,01 | 172,82 | 1,48% | - |
| 21.02.2024 | 169,48 | 171,33 | 168,44 | 170,30 | 0,48% | - |
| 20.02.2024 | 166,54 | 169,55 | 164,75 | 169,48 | 1,61% | - |
| 19.02.2024 | 167,89 | 168,11 | 165,00 | 166,79 | -0,70% | - |
| 16.02.2024 | 168,19 | 169,66 | 166,68 | 167,97 | -0,07% | - |
| 15.02.2024 | 165,87 | 168,11 | 164,31 | 168,08 | 1,53% | - |
| 14.02.2024 | 163,58 | 166,01 | 159,86 | 165,54 | 1,07% | - |
| 13.02.2024 | 164,97 | 167,88 | 160,69 | 163,79 | -0,69% | 62,00 |
| 12.02.2024 | 160,65 | 165,31 | 160,37 | 164,93 | 1,61% | - |
| 09.02.2024 | 159,08 | 162,57 | 157,27 | 162,31 | 1,82% | - |
| 08.02.2024 | 136,49 | 161,27 | 135,99 | 159,41 | 16,77% | 166,00 |
| 07.02.2024 | 136,77 | 137,24 | 133,83 | 136,52 | -0,34% | - |
| 06.02.2024 | 137,08 | 138,52 | 136,19 | 136,99 | -0,17% | 2,00 |
| 05.02.2024 | 136,88 | 137,50 | 134,99 | 137,22 | 0,23% | - |
| 02.02.2024 | 134,62 | 137,00 | 133,13 | 136,90 | 1,72% | - |
| 01.02.2024 | 133,13 | 134,89 | 132,48 | 134,58 | 1,28% | - |
| 31.01.2024 | 135,36 | 135,69 | 131,77 | 132,88 | -1,60% | - |
| 30.01.2024 | 134,26 | 135,79 | 133,28 | 135,04 | 0,55% | - |
| 29.01.2024 | 132,75 | 134,69 | 132,46 | 134,30 | 1,16% | - |
| 26.01.2024 | 130,51 | 133,25 | 130,19 | 132,76 | 1,41% | - |
| 25.01.2024 | 128,03 | 131,34 | 127,36 | 130,91 | 2,43% | - |
| 24.01.2024 | 128,57 | 129,54 | 127,67 | 127,80 | -0,65% | - |
| 23.01.2024 | 128,33 | 130,10 | 127,67 | 128,64 | -0,04% | - |
| 22.01.2024 | 126,72 | 128,69 | 126,68 | 128,69 | 1,51% | - |
| 19.01.2024 | 126,77 | 127,74 | 125,25 | 126,77 | -0,19% | - |
| 18.01.2024 | 124,56 | 127,01 | 124,38 | 127,01 | 1,04% | - |
| 17.01.2024 | 126,20 | 127,24 | 124,82 | 125,70 | -0,71% | - |
| 16.01.2024 | 124,95 | 127,26 | 124,34 | 126,60 | 1,15% | - |
| 15.01.2024 | 125,95 | 125,97 | 124,96 | 125,16 | -0,66% | - |
| 12.01.2024 | 129,83 | 130,64 | 124,86 | 125,99 | -3,02% | - |
| 11.01.2024 | 131,13 | 132,37 | 128,59 | 129,91 | -0,91% | - |
| 10.01.2024 | 130,83 | 132,00 | 129,82 | 131,10 | 0,17% | - |
| 09.01.2024 | 132,45 | 132,54 | 130,80 | 130,88 | -1,35% | - |
| 08.01.2024 | 130,07 | 133,34 | 129,89 | 132,67 | 1,51% | - |
| 05.01.2024 | 130,43 | 132,12 | 129,69 | 130,70 | 0,34% | - |
| 04.01.2024 | 130,63 | 132,34 | 129,97 | 130,26 | -0,24% | - |
| 03.01.2024 | 133,13 | 133,49 | 130,35 | 130,57 | -2,12% | - |
| 02.01.2024 | 130,79 | 134,08 | 130,56 | 133,40 | 1,26% | - |
| 29.12.2023 | 130,72 | 131,96 | 130,72 | 131,74 | 0,08% | - |
| 28.12.2023 | 130,35 | 132,12 | 129,93 | 131,63 | 0,40% | - |
| 27.12.2023 | 132,22 | 132,26 | 130,45 | 131,11 | -0,70% | - |
| 22.12.2023 | 134,06 | 134,12 | 130,38 | 132,04 | -1,77% | - |
| 21.12.2023 | 133,37 | 134,70 | 133,00 | 134,42 | 0,96% | - |
| 20.12.2023 | 133,65 | 134,84 | 132,89 | 133,14 | -0,23% | - |
| 19.12.2023 | 131,39 | 133,97 | 131,00 | 133,45 | 1,47% | - |
| 18.12.2023 | 129,48 | 131,94 | 128,90 | 131,52 | 1,54% | - |
| 15.12.2023 | 129,24 | 130,64 | 128,71 | 129,53 | 0,39% | - |
| 14.12.2023 | 127,18 | 130,91 | 126,72 | 129,03 | 1,46% | - |
| 13.12.2023 | 125,55 | 128,00 | 125,24 | 127,17 | 1,48% | - |
| 12.12.2023 | 124,61 | 127,61 | 124,45 | 125,31 | 0,49% | - |
| 11.12.2023 | 122,39 | 125,72 | 122,21 | 124,70 | 1,89% | - |
| 08.12.2023 | 121,63 | 123,08 | 121,40 | 122,39 | 2,64% | - |
| 07.12.2023 | 120,19 | 122,24 | 119,24 | 119,24 | -0,90% | - |
| 06.12.2023 | 119,77 | 121,56 | 119,39 | 120,32 | 0,65% | - |
| 05.12.2023 | 118,90 | 120,43 | 117,58 | 119,54 | 0,18% | - |
| 04.12.2023 | 122,79 | 123,85 | 118,64 | 119,32 | -2,91% | 40,00 |
| 01.12.2023 | 118,74 | 123,00 | 118,10 | 122,89 | 3,39% | - |
| 30.11.2023 | 118,37 | 120,32 | 117,87 | 118,86 | 0,81% | - |
| 29.11.2023 | 115,30 | 118,31 | 115,30 | 117,90 | 2,28% | - |
| 28.11.2023 | 114,93 | 115,68 | 113,58 | 115,27 | 0,44% | - |
| 27.11.2023 | 114,00 | 115,00 | 112,96 | 114,77 | 10,55% | - |