110,716$
-1,91%
Echtzeit-Aktienkurs PVH Corp
Bid:
Ask:
Aktienkurse zur PVH Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 111,67 | 111,67 | 109,71 | 110,79 | -1,84% | 767.393,00 |
24.04.2024 | 113,08 | 114,76 | 111,68 | 112,87 | 0,20% | 870.999,00 |
23.04.2024 | 110,31 | 113,49 | 110,04 | 112,64 | 2,80% | 1.031.536,00 |
22.04.2024 | 107,76 | 110,63 | 107,03 | 109,57 | 2,61% | 1.150.909,00 |
19.04.2024 | 106,04 | 107,46 | 105,43 | 106,78 | 0,44% | 915.715,00 |
18.04.2024 | 106,31 | 108,22 | 105,98 | 106,31 | 0,53% | 895.201,00 |
17.04.2024 | 108,30 | 108,33 | 105,61 | 105,75 | -1,72% | 944.221,00 |
16.04.2024 | 105,52 | 108,26 | 105,52 | 107,60 | 1,19% | 1.025.425,00 |
15.04.2024 | 108,33 | 108,97 | 106,25 | 106,33 | 0,70% | 1.065.315,00 |
12.04.2024 | 107,00 | 107,40 | 105,49 | 105,59 | -2,57% | 1.078.972,00 |
11.04.2024 | 110,20 | 110,41 | 108,12 | 108,38 | -1,25% | 1.111.499,00 |
10.04.2024 | 108,14 | 111,02 | 107,67 | 109,75 | -0,70% | 1.592.146,00 |
09.04.2024 | 110,30 | 110,69 | 108,96 | 110,52 | 1,09% | 1.054.981,00 |
08.04.2024 | 112,77 | 113,87 | 109,05 | 109,33 | 0,62% | 1.514.766,00 |
05.04.2024 | 106,39 | 108,80 | 106,02 | 108,66 | 2,13% | 1.596.527,00 |
04.04.2024 | 106,77 | 108,68 | 104,92 | 106,39 | 0,85% | 2.192.017,00 |
03.04.2024 | 108,01 | 109,30 | 104,72 | 105,49 | -2,94% | 2.386.277,00 |
02.04.2024 | 111,50 | 113,32 | 105,39 | 108,68 | -22,22% | 6.741.796,00 |
01.04.2024 | 140,16 | 141,15 | 138,29 | 139,73 | -0,63% | 3.093.881,00 |
28.03.2024 | 139,61 | 140,75 | 139,16 | 140,61 | 0,87% | 897.795,00 |
27.03.2024 | 138,66 | 139,46 | 136,63 | 139,40 | 1,76% | 897.852,00 |
26.03.2024 | 136,54 | 137,89 | 135,55 | 136,99 | 1,65% | 738.176,00 |
25.03.2024 | 133,76 | 136,70 | 133,76 | 134,77 | 0,31% | 811.464,00 |
22.03.2024 | 136,65 | 136,74 | 134,03 | 134,35 | -2,61% | 740.336,00 |
21.03.2024 | 138,48 | 138,70 | 136,53 | 137,95 | 0,40% | 610.721,00 |
20.03.2024 | 132,40 | 137,90 | 131,78 | 137,40 | 3,74% | 1.006.661,00 |
19.03.2024 | 128,32 | 132,49 | 128,18 | 132,45 | 2,83% | 1.174.162,00 |
18.03.2024 | 130,97 | 131,71 | 128,51 | 128,81 | -1,61% | 965.350,00 |
15.03.2024 | 130,89 | 131,93 | 130,36 | 130,92 | -0,27% | 1.237.010,00 |
14.03.2024 | 132,25 | 132,25 | 129,50 | 131,28 | -0,55% | 1.095.732,00 |
13.03.2024 | 132,29 | 133,47 | 131,35 | 132,00 | -0,28% | 1.612.641,00 |
12.03.2024 | 130,99 | 132,84 | 130,00 | 132,37 | 1,39% | 750.086,00 |
11.03.2024 | 132,57 | 132,69 | 128,82 | 130,56 | -2,81% | 1.126.431,00 |
08.03.2024 | 136,36 | 137,13 | 133,24 | 134,33 | -0,86% | 640.564,00 |
07.03.2024 | 136,07 | 136,33 | 133,86 | 135,50 | 0,06% | 737.962,00 |
06.03.2024 | 138,75 | 138,78 | 134,74 | 135,42 | -1,88% | 638.365,00 |
05.03.2024 | 136,59 | 139,32 | 136,59 | 138,01 | 0,27% | 363.759,00 |
04.03.2024 | 138,73 | 139,59 | 137,10 | 137,64 | -0,15% | 434.209,00 |
01.03.2024 | 137,10 | 138,28 | 134,77 | 137,84 | 0,86% | 497.895,00 |
29.02.2024 | 137,22 | 137,73 | 135,19 | 136,67 | -0,20% | 724.575,00 |
28.02.2024 | 135,05 | 137,35 | 133,83 | 136,94 | -0,14% | 460.971,00 |
27.02.2024 | 137,76 | 139,18 | 136,55 | 137,13 | 0,82% | 638.221,00 |
26.02.2024 | 135,99 | 137,81 | 134,86 | 136,02 | 0,05% | 521.337,00 |
23.02.2024 | 135,00 | 136,71 | 134,77 | 135,95 | 0,95% | 342.523,00 |
22.02.2024 | 134,66 | 136,36 | 133,36 | 134,67 | 2,64% | 506.234,00 |
21.02.2024 | 128,62 | 131,34 | 127,90 | 131,20 | 1,58% | 492.252,00 |
20.02.2024 | 130,22 | 131,22 | 128,02 | 129,16 | -1,90% | 530.904,00 |
16.02.2024 | 130,66 | 132,09 | 128,29 | 131,66 | 2,80% | 622.552,00 |
15.02.2024 | 129,42 | 129,65 | 127,86 | 128,08 | -0,34% | 594.225,00 |
14.02.2024 | 129,07 | 129,24 | 126,32 | 128,52 | 0,96% | 564.597,00 |
13.02.2024 | 126,43 | 127,56 | 124,88 | 127,30 | -1,78% | 538.296,00 |
12.02.2024 | 127,76 | 130,94 | 127,65 | 129,61 | 1,45% | 736.948,00 |
09.02.2024 | 126,42 | 127,94 | 125,76 | 127,76 | 0,55% | 656.535,00 |
08.02.2024 | 123,31 | 128,70 | 122,30 | 127,06 | 6,07% | 933.550,00 |
07.02.2024 | 120,38 | 121,10 | 118,72 | 119,79 | -0,77% | 670.326,00 |
06.02.2024 | 121,10 | 122,50 | 120,63 | 120,72 | -0,08% | 448.049,00 |
05.02.2024 | 120,00 | 121,05 | 118,48 | 120,82 | -0,46% | 583.236,00 |
02.02.2024 | 121,14 | 122,66 | 118,89 | 121,38 | -1,51% | 861.474,00 |
01.02.2024 | 121,53 | 123,62 | 119,86 | 123,24 | 2,48% | 935.558,00 |
31.01.2024 | 123,31 | 123,45 | 119,27 | 120,26 | -2,98% | 1.025.367,00 |
30.01.2024 | 125,50 | 125,68 | 123,51 | 123,95 | -1,65% | 760.585,00 |
29.01.2024 | 123,13 | 126,30 | 122,37 | 126,03 | 2,16% | 768.033,00 |
26.01.2024 | 121,24 | 124,14 | 120,50 | 123,36 | 3,33% | 1.008.180,00 |
25.01.2024 | 118,00 | 120,72 | 118,00 | 119,38 | 1,55% | 819.659,00 |
24.01.2024 | 120,67 | 120,79 | 117,50 | 117,56 | -1,33% | 647.871,00 |
23.01.2024 | 121,12 | 121,89 | 118,25 | 119,14 | -0,43% | 748.743,00 |
22.01.2024 | 120,93 | 121,67 | 118,22 | 119,66 | -0,93% | 938.033,00 |
19.01.2024 | 117,92 | 121,05 | 117,01 | 120,78 | 2,44% | 885.656,00 |
18.01.2024 | 118,00 | 118,06 | 115,48 | 117,90 | 1,04% | 933.499,00 |
17.01.2024 | 117,52 | 118,56 | 115,49 | 116,69 | -1,92% | 1.154.873,00 |
16.01.2024 | 118,68 | 119,35 | 117,05 | 118,98 | -0,82% | 1.038.137,00 |
12.01.2024 | 123,15 | 123,15 | 118,94 | 119,96 | -2,53% | 655.688,00 |
11.01.2024 | 122,14 | 123,22 | 120,00 | 123,07 | 0,35% | 923.741,00 |
10.01.2024 | 121,14 | 123,19 | 120,40 | 122,64 | 1,44% | 635.910,00 |
09.01.2024 | 119,31 | 121,70 | 119,31 | 120,90 | 0,12% | 652.111,00 |
08.01.2024 | 118,12 | 121,34 | 117,12 | 120,76 | 3,21% | 763.876,00 |
05.01.2024 | 117,23 | 120,66 | 116,71 | 117,00 | -0,21% | 912.833,00 |
04.01.2024 | 118,34 | 118,76 | 117,03 | 117,25 | -0,32% | 779.184,00 |
03.01.2024 | 118,82 | 120,68 | 117,52 | 117,63 | -3,45% | 1.072.281,00 |
02.01.2024 | 120,96 | 122,84 | 120,13 | 121,83 | -0,24% | 871.984,00 |
29.12.2023 | 123,00 | 123,91 | 121,87 | 122,12 | -0,94% | 524.664,00 |
28.12.2023 | 122,96 | 123,46 | 122,21 | 123,28 | 0,15% | 592.509,00 |
27.12.2023 | 122,29 | 123,16 | 121,94 | 123,09 | 1,10% | 636.349,00 |
26.12.2023 | 121,93 | 122,13 | 120,94 | 121,75 | 0,64% | 473.191,00 |
22.12.2023 | 119,57 | 121,79 | 118,62 | 120,98 | -0,61% | 1.071.815,00 |
21.12.2023 | 121,26 | 122,36 | 119,92 | 121,72 | 1,60% | 861.895,00 |
20.12.2023 | 121,06 | 122,92 | 119,69 | 119,80 | -2,03% | 1.084.262,00 |
19.12.2023 | 119,20 | 122,43 | 119,20 | 122,28 | 3,03% | 1.269.853,00 |
18.12.2023 | 117,44 | 119,63 | 117,40 | 118,68 | 0,15% | 1.251.612,00 |
15.12.2023 | 116,55 | 118,64 | 116,15 | 118,50 | 1,33% | 2.172.780,00 |
14.12.2023 | 114,97 | 118,86 | 114,97 | 116,94 | 3,55% | 1.611.304,00 |
13.12.2023 | 110,16 | 113,53 | 109,94 | 112,93 | 1,49% | 1.380.839,00 |
12.12.2023 | 112,29 | 112,57 | 110,75 | 111,27 | 0,71% | 1.145.272,00 |
11.12.2023 | 109,39 | 111,87 | 108,73 | 110,49 | 2,06% | 1.180.079,00 |
08.12.2023 | 106,10 | 108,95 | 105,31 | 108,26 | 1,79% | 751.819,00 |
07.12.2023 | 104,51 | 106,64 | 104,00 | 106,36 | 1,92% | 955.124,00 |
06.12.2023 | 104,55 | 106,23 | 104,24 | 104,36 | 0,42% | 979.507,00 |
05.12.2023 | 103,31 | 104,83 | 102,61 | 103,92 | -0,34% | 1.175.604,00 |
04.12.2023 | 99,56 | 104,80 | 99,45 | 104,27 | 4,73% | 1.860.794,00 |
01.12.2023 | 97,00 | 100,00 | 96,07 | 99,56 | 1,82% | 1.530.857,00 |