Börse:
59,821$
2,24%
Echtzeit-Aktienkurs PVH Corp
Bid:
56,948$
Ask:
62,694$
Aktienkurse zur PVH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 58,46 | 61,75 | 57,57 | 61,12 | 4,46% | 2.272.736,00 |
| 28.10.2020 | 59,00 | 60,29 | 58,37 | 58,51 | -4,07% | 984.239,00 |
| 27.10.2020 | 62,14 | 63,40 | 60,93 | 60,99 | -2,07% | 670.021,00 |
| 26.10.2020 | 64,55 | 64,56 | 61,01 | 62,28 | -4,10% | 1.067.336,00 |
| 23.10.2020 | 65,88 | 65,88 | 63,77 | 64,94 | -0,06% | 943.754,00 |
| 22.10.2020 | 61,62 | 65,06 | 61,62 | 64,98 | 5,80% | 912.171,00 |
| 21.10.2020 | 61,29 | 62,79 | 60,64 | 61,42 | -0,28% | 848.397,00 |
| 20.10.2020 | 62,56 | 64,06 | 61,22 | 61,59 | -0,74% | 821.168,00 |
| 19.10.2020 | 62,85 | 64,33 | 61,99 | 62,05 | -0,18% | 1.165.891,00 |
| 16.10.2020 | 64,21 | 64,63 | 62,09 | 62,16 | -2,66% | 1.118.260,00 |
| 15.10.2020 | 61,19 | 63,96 | 60,61 | 63,86 | 2,65% | 1.038.663,00 |
| 14.10.2020 | 62,55 | 63,78 | 61,88 | 62,21 | -0,53% | 730.152,00 |
| 13.10.2020 | 64,95 | 66,20 | 62,07 | 62,54 | -4,65% | 1.527.089,00 |
| 12.10.2020 | 66,50 | 66,50 | 65,12 | 65,59 | -0,82% | 754.056,00 |
| 09.10.2020 | 68,10 | 68,48 | 65,54 | 66,13 | -2,19% | 1.113.041,00 |
| 08.10.2020 | 64,87 | 67,66 | 64,51 | 67,61 | 4,92% | 968.495,00 |
| 07.10.2020 | 62,50 | 64,83 | 62,12 | 64,44 | 4,54% | 1.146.740,00 |
| 06.10.2020 | 64,68 | 65,32 | 61,35 | 61,64 | -3,37% | 834.689,00 |
| 05.10.2020 | 62,89 | 64,34 | 62,20 | 63,79 | 2,69% | 934.392,00 |
| 02.10.2020 | 58,57 | 62,24 | 58,34 | 62,12 | 2,53% | 1.117.094,00 |
| 01.10.2020 | 60,10 | 61,41 | 59,56 | 60,59 | 1,59% | 1.255.466,00 |
| 30.09.2020 | 58,98 | 61,15 | 58,98 | 59,64 | 1,62% | 1.699.474,00 |
| 29.09.2020 | 61,53 | 61,69 | 58,59 | 58,69 | -5,17% | 1.075.696,00 |
| 28.09.2020 | 63,02 | 63,34 | 61,69 | 61,89 | 0,63% | 1.195.438,00 |
| 25.09.2020 | 61,40 | 61,97 | 60,88 | 61,50 | -0,61% | 952.074,00 |
| 24.09.2020 | 61,80 | 62,58 | 59,68 | 61,88 | -0,32% | 1.208.220,00 |
| 23.09.2020 | 65,50 | 66,27 | 61,95 | 62,08 | -3,54% | 954.875,00 |
| 22.09.2020 | 64,85 | 65,86 | 63,41 | 64,36 | -0,49% | 1.402.595,00 |
| 21.09.2020 | 66,20 | 66,47 | 63,65 | 64,68 | -5,55% | 1.449.577,00 |
| 18.09.2020 | 70,01 | 71,20 | 67,33 | 68,48 | -2,64% | 2.550.222,00 |
| 17.09.2020 | 70,88 | 72,22 | 69,43 | 70,33 | -2,37% | - |
| 16.09.2020 | 71,66 | 73,49 | 71,12 | 72,04 | 1,57% | - |
| 15.09.2020 | 71,82 | 72,19 | 69,00 | 70,93 | -0,66% | 1.491.969,00 |
| 14.09.2020 | 67,80 | 71,95 | 67,67 | 71,40 | 6,46% | 1.560.185,00 |
| 11.09.2020 | 67,45 | 67,75 | 66,08 | 67,07 | 0,03% | 1.180.135,00 |
| 10.09.2020 | 65,60 | 68,03 | 65,60 | 67,05 | 3,11% | 1.324.865,00 |
| 09.09.2020 | 65,88 | 66,16 | 63,83 | 65,03 | -1,53% | 1.101.008,00 |
| 08.09.2020 | 61,84 | 67,81 | 61,72 | 66,04 | 4,13% | 2.061.332,00 |
| 04.09.2020 | 62,73 | 63,93 | 60,96 | 63,42 | 3,21% | 1.785.880,00 |
| 03.09.2020 | 61,65 | 64,71 | 60,83 | 61,45 | 3,26% | 3.314.040,00 |
| 02.09.2020 | 58,58 | 60,60 | 58,24 | 59,51 | 3,23% | 2.164.091,00 |
| 01.09.2020 | 55,47 | 57,67 | 54,12 | 57,65 | 3,39% | 1.464.922,00 |
| 31.08.2020 | 56,78 | 57,13 | 55,42 | 55,76 | -2,59% | 1.096.619,00 |
| 28.08.2020 | 55,32 | 57,34 | 54,80 | 57,24 | 3,98% | 940.509,00 |
| 27.08.2020 | 53,63 | 55,64 | 53,63 | 55,05 | 3,83% | 950.804,00 |
| 26.08.2020 | 54,29 | 54,65 | 53,00 | 53,02 | -2,10% | 825.325,00 |
| 25.08.2020 | 54,50 | 55,07 | 52,99 | 54,16 | 0,93% | 903.877,00 |
| 24.08.2020 | 49,96 | 53,70 | 49,96 | 53,66 | 7,04% | 1.530.144,00 |
| 21.08.2020 | 50,27 | 50,70 | 49,60 | 50,13 | -0,10% | 615.609,00 |
| 20.08.2020 | 50,60 | 51,99 | 50,15 | 50,18 | -1,68% | 809.745,00 |
| 19.08.2020 | 51,71 | 53,00 | 50,78 | 51,04 | -0,89% | 879.708,00 |
| 18.08.2020 | 54,16 | 54,22 | 51,26 | 51,50 | -5,78% | 1.070.213,00 |
| 17.08.2020 | 55,07 | 55,13 | 53,16 | 54,66 | -1,26% | 752.109,00 |
| 14.08.2020 | 53,02 | 56,00 | 52,95 | 55,36 | 3,26% | 943.296,00 |
| 13.08.2020 | 53,43 | 53,84 | 52,48 | 53,61 | 0,13% | 960.957,00 |
| 12.08.2020 | 55,09 | 55,09 | 52,09 | 53,54 | -1,22% | 982.233,00 |
| 11.08.2020 | 56,05 | 56,85 | 54,08 | 54,20 | 0,31% | 1.650.951,00 |
| 10.08.2020 | 52,45 | 54,19 | 51,99 | 54,03 | 4,28% | 1.926.859,00 |
| 07.08.2020 | 50,61 | 51,83 | 49,28 | 51,81 | 2,29% | 802.693,00 |
| 06.08.2020 | 51,79 | 51,81 | 50,20 | 50,65 | -1,04% | 993.398,00 |
| 05.08.2020 | 48,63 | 51,63 | 48,63 | 51,18 | 7,25% | 1.273.261,00 |
| 04.08.2020 | 48,66 | 49,75 | 47,21 | 47,72 | -3,07% | 1.286.574,00 |
| 03.08.2020 | 48,87 | 49,69 | 47,67 | 49,23 | 1,17% | 1.041.043,00 |
| 31.07.2020 | 50,17 | 50,61 | 47,91 | 48,66 | -3,03% | 849.410,00 |
| 30.07.2020 | 50,89 | 51,03 | 49,45 | 50,18 | -3,80% | 1.072.349,00 |
| 29.07.2020 | 51,38 | 52,58 | 51,11 | 52,16 | 2,86% | 928.988,00 |
| 28.07.2020 | 49,84 | 51,70 | 49,84 | 50,71 | 1,18% | 1.189.806,00 |
| 27.07.2020 | 49,67 | 50,20 | 48,66 | 50,12 | 0,08% | 922.154,00 |
| 24.07.2020 | 50,75 | 51,21 | 49,81 | 50,08 | -1,61% | 787.109,00 |
| 23.07.2020 | 49,00 | 51,88 | 48,50 | 50,90 | 2,95% | 1.297.795,00 |
| 22.07.2020 | 48,09 | 49,98 | 47,84 | 49,44 | 0,86% | 1.146.009,00 |
| 21.07.2020 | 48,03 | 49,70 | 48,02 | 49,02 | 3,55% | 1.111.466,00 |
| 20.07.2020 | 49,02 | 49,21 | 47,27 | 47,34 | -3,84% | 1.281.162,00 |
| 17.07.2020 | 51,37 | 51,78 | 49,17 | 49,23 | -3,96% | 972.492,00 |
| 16.07.2020 | 49,71 | 52,58 | 49,24 | 51,26 | 0,95% | 1.822.560,00 |
| 15.07.2020 | 48,97 | 51,31 | 48,40 | 50,78 | 9,18% | 2.350.108,00 |
| 14.07.2020 | 45,30 | 47,24 | 44,32 | 46,51 | 2,47% | 1.302.492,00 |
| 13.07.2020 | 44,73 | 46,87 | 43,13 | 45,39 | 2,30% | 1.578.498,00 |
| 10.07.2020 | 42,65 | 44,59 | 42,22 | 44,37 | 4,38% | 1.039.941,00 |
| 09.07.2020 | 44,74 | 44,75 | 41,77 | 42,51 | -5,76% | 1.748.278,00 |
| 08.07.2020 | 44,29 | 45,43 | 43,88 | 45,11 | 1,10% | 1.392.480,00 |
| 07.07.2020 | 45,59 | 45,76 | 44,16 | 44,62 | -4,04% | 1.354.211,00 |
| 06.07.2020 | 48,74 | 48,74 | 45,50 | 46,50 | -2,02% | 1.685.848,00 |
| 02.07.2020 | 48,34 | 49,29 | 46,58 | 47,46 | 1,65% | 1.507.266,00 |
| 01.07.2020 | 47,89 | 50,25 | 46,37 | 46,69 | -2,83% | 1.462.283,00 |
| 30.06.2020 | 48,59 | 48,89 | 47,03 | 48,05 | -1,27% | 1.115.847,00 |
| 29.06.2020 | 45,55 | 48,93 | 45,19 | 48,67 | 8,98% | 2.144.519,00 |
| 26.06.2020 | 46,29 | 47,08 | 44,20 | 44,66 | -4,74% | 2.395.507,00 |
| 25.06.2020 | 46,42 | 47,52 | 45,64 | 46,88 | -1,51% | 1.685.530,00 |
| 24.06.2020 | 47,70 | 48,19 | 46,71 | 47,60 | -3,25% | 2.083.083,00 |
| 23.06.2020 | 48,80 | 49,64 | 46,95 | 49,20 | 3,58% | 1.707.939,00 |
| 22.06.2020 | 46,67 | 48,34 | 45,62 | 47,50 | 1,39% | 1.673.159,00 |
| 19.06.2020 | 50,53 | 50,82 | 46,82 | 46,85 | -5,77% | 3.031.429,00 |
| 18.06.2020 | 48,76 | 50,83 | 48,03 | 49,72 | 0,26% | 1.204.613,00 |
| 17.06.2020 | 52,01 | 52,56 | 49,58 | 49,59 | -5,67% | 1.720.162,00 |
| 16.06.2020 | 54,17 | 54,46 | 50,64 | 52,57 | 4,78% | 2.435.111,00 |
| 15.06.2020 | 47,49 | 50,33 | 46,88 | 50,17 | 1,13% | 2.257.182,00 |
| 12.06.2020 | 54,00 | 54,88 | 46,17 | 49,61 | -5,90% | 5.802.609,00 |
| 11.06.2020 | 53,80 | 55,94 | 52,22 | 52,72 | -11,56% | 2.499.397,00 |
| 10.06.2020 | 62,39 | 62,58 | 59,05 | 59,61 | -6,24% | 1.884.034,00 |