Börse:
101,434$
0,70%
Echtzeit-Aktienkurs PVH Corp
Bid:
101,157$
Ask:
101,710$
Aktienkurse zur PVH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 101,28 | 103,44 | 101,21 | 101,41 | 0,68% | 925.611,00 |
| 05.12.2019 | 98,14 | 100,76 | 97,88 | 100,73 | 3,47% | 1.246.329,00 |
| 04.12.2019 | 94,19 | 97,77 | 93,51 | 97,35 | 3,49% | 1.029.501,00 |
| 03.12.2019 | 94,73 | 94,96 | 93,29 | 94,07 | -2,75% | 1.222.236,00 |
| 02.12.2019 | 97,14 | 97,94 | 96,03 | 96,73 | -0,24% | 959.780,00 |
| 29.11.2019 | 96,87 | 98,06 | 95,88 | 96,96 | -0,50% | 559.868,00 |
| 27.11.2019 | 99,57 | 99,86 | 96,60 | 97,45 | -2,60% | 1.123.776,00 |
| 26.11.2019 | 102,00 | 103,00 | 99,41 | 100,05 | -0,53% | 2.375.194,00 |
| 25.11.2019 | 100,72 | 100,99 | 99,00 | 100,58 | 0,76% | 1.928.707,00 |
| 22.11.2019 | 98,47 | 100,34 | 97,39 | 99,82 | 2,74% | 1.047.380,00 |
| 21.11.2019 | 97,77 | 98,73 | 96,78 | 97,16 | -0,66% | 1.636.763,00 |
| 20.11.2019 | 98,17 | 98,19 | 96,27 | 97,81 | -0,40% | 1.024.460,00 |
| 19.11.2019 | 99,52 | 99,75 | 97,71 | 98,20 | -1,61% | 851.052,00 |
| 18.11.2019 | 99,59 | 99,92 | 97,81 | 99,81 | -0,11% | 767.848,00 |
| 15.11.2019 | 98,57 | 99,95 | 97,75 | 99,92 | 2,13% | 740.968,00 |
| 14.11.2019 | 97,17 | 98,60 | 96,89 | 97,84 | 1,15% | 590.691,00 |
| 13.11.2019 | 96,16 | 96,95 | 95,47 | 96,73 | -0,15% | 608.868,00 |
| 12.11.2019 | 97,10 | 97,96 | 96,08 | 96,88 | 0,17% | 586.340,00 |
| 11.11.2019 | 97,21 | 97,76 | 96,20 | 96,72 | -1,27% | 600.635,00 |
| 08.11.2019 | 97,47 | 98,12 | 95,43 | 97,96 | 0,31% | 891.128,00 |
| 07.11.2019 | 96,95 | 100,92 | 96,72 | 97,66 | 4,79% | 1.454.798,00 |
| 06.11.2019 | 94,58 | 94,74 | 92,35 | 93,20 | -1,84% | 1.017.631,00 |
| 05.11.2019 | 93,66 | 96,93 | 93,42 | 94,95 | 1,68% | 1.233.253,00 |
| 04.11.2019 | 91,01 | 93,45 | 90,91 | 93,38 | 3,65% | 884.382,00 |
| 01.11.2019 | 88,09 | 90,19 | 88,09 | 90,09 | 3,36% | 662.872,00 |
| 31.10.2019 | 87,90 | 88,30 | 85,23 | 87,16 | -1,38% | 880.588,00 |
| 30.10.2019 | 88,59 | 89,10 | 87,44 | 88,38 | -0,05% | 619.072,00 |
| 29.10.2019 | 89,42 | 89,61 | 88,23 | 88,42 | -1,39% | 864.641,00 |
| 28.10.2019 | 90,95 | 93,22 | 89,61 | 89,67 | -3,34% | 1.114.528,00 |
| 25.10.2019 | 89,02 | 93,37 | 89,02 | 92,77 | 2,12% | 798.421,00 |
| 24.10.2019 | 92,13 | 92,42 | 89,58 | 90,84 | -0,99% | 651.740,00 |
| 23.10.2019 | 92,29 | 92,47 | 90,71 | 91,75 | -0,69% | 879.550,00 |
| 22.10.2019 | 89,48 | 92,74 | 88,97 | 92,39 | 3,40% | 1.137.370,00 |
| 21.10.2019 | 88,47 | 90,33 | 88,47 | 89,35 | 2,24% | 887.839,00 |
| 18.10.2019 | 86,07 | 87,57 | 85,52 | 87,39 | 0,01% | 791.601,00 |
| 17.10.2019 | 88,50 | 88,99 | 86,71 | 87,38 | -0,31% | 938.028,00 |
| 16.10.2019 | 87,43 | 88,75 | 87,36 | 87,65 | 0,10% | 634.147,00 |
| 15.10.2019 | 87,17 | 88,67 | 86,54 | 87,56 | 0,71% | 583.181,00 |
| 14.10.2019 | 86,92 | 87,72 | 85,28 | 86,94 | -0,89% | 823.170,00 |
| 11.10.2019 | 85,22 | 88,71 | 85,22 | 87,72 | 4,68% | 1.194.608,00 |
| 10.10.2019 | 83,01 | 84,86 | 82,57 | 83,80 | 1,26% | 1.123.016,00 |
| 09.10.2019 | 81,94 | 83,25 | 81,63 | 82,76 | 2,41% | 913.265,00 |
| 08.10.2019 | 82,46 | 82,76 | 80,43 | 80,81 | -3,46% | 1.068.962,00 |
| 07.10.2019 | 84,27 | 84,76 | 83,52 | 83,71 | -0,91% | 978.450,00 |
| 04.10.2019 | 83,93 | 84,68 | 82,78 | 84,48 | 0,73% | 1.358.836,00 |
| 03.10.2019 | 82,88 | 84,02 | 81,12 | 83,87 | 1,17% | 1.222.833,00 |
| 02.10.2019 | 84,59 | 85,09 | 82,64 | 82,90 | -3,22% | 1.213.547,00 |
| 01.10.2019 | 88,70 | 89,70 | 85,66 | 85,66 | -2,91% | 1.578.957,00 |
| 30.09.2019 | 88,02 | 88,68 | 87,46 | 88,23 | 0,58% | 717.359,00 |
| 27.09.2019 | 87,10 | 89,07 | 86,88 | 87,72 | 1,08% | 756.897,00 |
| 26.09.2019 | 87,37 | 87,62 | 86,41 | 86,78 | -0,55% | 917.109,00 |
| 25.09.2019 | 85,96 | 87,74 | 85,60 | 87,26 | 1,76% | 917.106,00 |
| 24.09.2019 | 87,53 | 87,53 | 84,77 | 85,75 | -1,44% | 844.971,00 |
| 23.09.2019 | 85,26 | 87,72 | 84,43 | 87,00 | 1,03% | 1.078.542,00 |
| 20.09.2019 | 87,36 | 88,75 | 86,01 | 86,11 | -0,73% | 1.409.523,00 |
| 19.09.2019 | 89,16 | 89,16 | 86,13 | 86,74 | -2,56% | 1.055.181,00 |
| 18.09.2019 | 87,80 | 89,12 | 87,26 | 89,02 | 0,64% | 972.084,00 |
| 17.09.2019 | 90,31 | 90,31 | 87,41 | 88,45 | -2,39% | 1.378.906,00 |
| 16.09.2019 | 89,36 | 91,27 | 88,75 | 90,62 | 0,01% | 1.213.119,00 |
| 13.09.2019 | 91,06 | 92,80 | 90,39 | 90,61 | 0,24% | 998.575,00 |
| 12.09.2019 | 89,79 | 90,91 | 87,71 | 90,39 | -0,01% | 1.392.281,00 |
| 11.09.2019 | 90,37 | 91,02 | 87,54 | 90,40 | -0,15% | 1.451.924,00 |
| 10.09.2019 | 88,83 | 90,78 | 88,61 | 90,54 | 1,51% | 1.984.140,00 |
| 09.09.2019 | 85,73 | 89,31 | 85,50 | 89,19 | 4,45% | 1.937.636,00 |
| 06.09.2019 | 84,98 | 85,95 | 84,00 | 85,39 | 0,98% | 1.907.153,00 |
| 05.09.2019 | 82,52 | 84,74 | 82,52 | 84,56 | 4,29% | 2.124.361,00 |
| 04.09.2019 | 79,06 | 81,77 | 78,55 | 81,08 | 9,13% | 3.191.956,00 |
| 03.09.2019 | 75,55 | 76,01 | 74,08 | 74,30 | -1,82% | 2.436.880,00 |
| 02.09.2019 | 75,74 | 75,75 | 75,54 | 75,68 | -0,16% | - |
| 30.08.2019 | 76,50 | 78,63 | 75,73 | 75,80 | -0,26% | 1.878.755,00 |
| 29.08.2019 | 77,57 | 79,36 | 73,41 | 76,00 | 6,19% | 3.998.247,00 |
| 28.08.2019 | 69,31 | 71,92 | 69,00 | 71,57 | 2,52% | 1.451.978,00 |
| 27.08.2019 | 71,08 | 71,50 | 69,63 | 69,81 | -0,95% | 1.113.394,00 |
| 26.08.2019 | 69,88 | 70,81 | 69,12 | 70,48 | 2,13% | 1.136.284,00 |
| 23.08.2019 | 71,56 | 72,37 | 68,76 | 69,01 | -5,13% | 2.120.579,00 |
| 22.08.2019 | 72,00 | 73,34 | 71,74 | 72,74 | 1,04% | 1.320.076,00 |
| 21.08.2019 | 72,58 | 72,75 | 71,33 | 71,99 | 0,21% | 729.971,00 |
| 20.08.2019 | 71,40 | 72,02 | 70,77 | 71,84 | -0,17% | 849.393,00 |
| 19.08.2019 | 72,25 | 72,95 | 71,91 | 71,96 | 1,75% | 1.135.524,00 |
| 16.08.2019 | 69,59 | 71,44 | 69,20 | 70,72 | 2,21% | 1.351.501,00 |
| 15.08.2019 | 69,55 | 69,97 | 67,41 | 69,19 | -0,25% | 2.415.617,00 |
| 14.08.2019 | 72,00 | 72,00 | 68,60 | 69,36 | -7,11% | 1.872.457,00 |
| 13.08.2019 | 71,73 | 77,17 | 71,50 | 74,67 | 3,60% | 2.105.870,00 |
| 12.08.2019 | 74,02 | 74,25 | 71,48 | 72,08 | -3,46% | 1.246.584,00 |
| 09.08.2019 | 78,06 | 78,15 | 74,61 | 74,66 | -4,99% | 1.094.965,00 |
| 08.08.2019 | 78,37 | 79,02 | 77,78 | 78,58 | 0,92% | 1.352.559,00 |
| 07.08.2019 | 77,30 | 78,21 | 76,42 | 77,86 | 0,00% | 1.385.955,00 |
| 06.08.2019 | 76,99 | 78,27 | 76,17 | 77,86 | 1,64% | 1.418.350,00 |
| 05.08.2019 | 78,92 | 78,98 | 75,60 | 76,60 | -4,84% | 2.211.087,00 |
| 02.08.2019 | 82,63 | 84,40 | 80,49 | 80,50 | -2,78% | 2.198.170,00 |
| 01.08.2019 | 88,47 | 88,92 | 80,80 | 82,80 | -6,88% | 1.807.429,00 |
| 31.07.2019 | 88,97 | 89,52 | 87,31 | 88,92 | -0,18% | 1.415.427,00 |
| 30.07.2019 | 88,90 | 89,53 | 87,06 | 89,08 | 0,00% | 1.479.459,00 |
| 29.07.2019 | 88,90 | 89,52 | 87,62 | 89,08 | -0,26% | 962.115,00 |
| 26.07.2019 | 89,58 | 90,05 | 88,04 | 89,31 | -0,08% | 937.277,00 |
| 25.07.2019 | 89,36 | 90,93 | 89,14 | 89,38 | 0,19% | 1.061.957,00 |
| 24.07.2019 | 88,50 | 90,28 | 87,93 | 89,21 | 1,31% | 919.610,00 |
| 23.07.2019 | 87,19 | 88,65 | 86,60 | 88,06 | 1,59% | 979.446,00 |
| 22.07.2019 | 88,65 | 89,46 | 86,61 | 86,68 | -1,78% | 863.625,00 |
| 19.07.2019 | 88,33 | 89,60 | 87,85 | 88,25 | 0,43% | 1.081.423,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen