225,625€
-1,71%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 229,05 | 229,05 | 223,50 | 224,85 | -2,05% | - |
| 18.04.2024 | 227,65 | 229,55 | 227,50 | 229,55 | 0,79% | - |
| 17.04.2024 | 227,80 | 230,25 | 227,75 | 227,75 | -3,27% | - |
| 16.04.2024 | 235,45 | 235,45 | 235,45 | 235,45 | 0,09% | - |
| 15.04.2024 | 239,05 | 240,35 | 235,25 | 235,25 | -1,36% | - |
| 12.04.2024 | 248,20 | 248,20 | 238,50 | 238,50 | -2,87% | 5,00 |
| 11.04.2024 | 241,10 | 246,95 | 240,90 | 245,55 | -7,04% | - |
| 10.04.2024 | 264,15 | 264,15 | 264,15 | 264,15 | 4,37% | - |
| 09.04.2024 | 253,10 | 253,10 | 253,10 | 253,10 | -1,02% | - |
| 08.04.2024 | 255,40 | 255,70 | 255,40 | 255,70 | -1,75% | - |
| 05.04.2024 | 260,25 | 260,25 | 260,25 | 260,25 | -5,05% | - |
| 04.04.2024 | 274,10 | 274,10 | 274,10 | 274,10 | -6,13% | - |
| 03.04.2024 | 289,00 | 292,00 | 289,00 | 292,00 | 2,82% | 50,00 |
| 02.04.2024 | 310,25 | 310,25 | 284,00 | 284,00 | -11,76% | 2,00 |
| 28.03.2024 | 295,75 | 321,85 | 295,75 | 321,85 | 21,68% | 3,00 |
| 27.03.2024 | 264,50 | 264,50 | 264,50 | 264,50 | 0,34% | - |
| 26.03.2024 | 263,60 | 263,60 | 263,60 | 263,60 | -3,50% | - |
| 25.03.2024 | 273,15 | 273,55 | 273,15 | 273,15 | -5,16% | - |
| 22.03.2024 | 286,00 | 288,00 | 286,00 | 288,00 | 8,74% | - |
| 21.03.2024 | 264,85 | 264,85 | 264,85 | 264,85 | 2,93% | - |
| 20.03.2024 | 255,50 | 257,30 | 255,50 | 257,30 | 0,21% | - |
| 19.03.2024 | 256,25 | 259,70 | 256,25 | 256,75 | -0,12% | - |
| 18.03.2024 | 266,05 | 266,05 | 257,05 | 257,05 | -3,69% | - |
| 15.03.2024 | 266,65 | 266,90 | 266,65 | 266,90 | -3,09% | - |
| 14.03.2024 | 275,40 | 275,40 | 275,40 | 275,40 | 5,28% | - |
| 13.03.2024 | 262,25 | 262,85 | 261,60 | 261,60 | -0,36% | - |
| 12.03.2024 | 256,90 | 262,55 | 256,55 | 262,55 | 4,15% | - |
| 11.03.2024 | 252,20 | 252,20 | 251,50 | 252,10 | -0,06% | - |
| 08.03.2024 | 249,35 | 254,80 | 249,35 | 252,25 | 0,60% | - |
| 07.03.2024 | 246,85 | 253,15 | 246,85 | 250,75 | 1,81% | - |
| 06.03.2024 | 245,85 | 249,50 | 245,15 | 246,30 | -0,10% | - |
| 05.03.2024 | 248,00 | 248,00 | 244,85 | 246,55 | -0,88% | - |
| 04.03.2024 | 254,35 | 255,65 | 248,75 | 248,75 | -1,39% | - |
| 01.03.2024 | 253,05 | 253,05 | 252,25 | 252,25 | 3,93% | - |
| 29.02.2024 | 242,70 | 242,70 | 242,70 | 242,70 | -0,65% | - |
| 28.02.2024 | 244,05 | 244,30 | 243,60 | 244,30 | 4,92% | 2,00 |
| 27.02.2024 | 232,80 | 232,95 | 232,80 | 232,85 | -1,50% | - |
| 26.02.2024 | 237,40 | 237,40 | 236,40 | 236,40 | -1,95% | - |
| 23.02.2024 | 239,20 | 241,10 | 239,00 | 241,10 | 0,79% | - |
| 22.02.2024 | 235,70 | 239,20 | 235,25 | 239,20 | -0,73% | - |
| 21.02.2024 | 241,15 | 241,15 | 240,95 | 240,95 | 0,23% | - |
| 20.02.2024 | 244,70 | 244,70 | 238,80 | 240,40 | -2,10% | - |
| 19.02.2024 | 245,25 | 245,55 | 245,25 | 245,55 | -0,79% | - |
| 16.02.2024 | 254,40 | 254,40 | 247,50 | 247,50 | -3,11% | - |
| 15.02.2024 | 255,45 | 255,45 | 255,45 | 255,45 | 3,82% | - |
| 14.02.2024 | 246,05 | 246,05 | 246,05 | 246,05 | -4,41% | - |
| 13.02.2024 | 257,40 | 257,40 | 257,40 | 257,40 | 6,94% | - |
| 12.02.2024 | 240,70 | 240,70 | 240,70 | 240,70 | 1,54% | - |
| 09.02.2024 | 237,05 | 237,05 | 237,05 | 237,05 | -0,42% | - |
| 08.02.2024 | 235,30 | 238,05 | 235,30 | 238,05 | 0,80% | - |
| 07.02.2024 | 235,80 | 236,15 | 233,05 | 236,15 | 1,18% | - |
| 06.02.2024 | 233,05 | 233,40 | 233,05 | 233,40 | 1,41% | - |
| 05.02.2024 | 236,00 | 236,00 | 230,15 | 230,15 | -2,11% | - |
| 02.02.2024 | 236,30 | 237,10 | 235,10 | 235,10 | 0,64% | 20,00 |
| 01.02.2024 | 233,75 | 233,95 | 233,60 | 233,60 | -2,20% | - |
| 31.01.2024 | 242,00 | 242,10 | 238,85 | 238,85 | -1,71% | - |
| 30.01.2024 | 251,05 | 251,05 | 243,00 | 243,00 | -2,97% | - |
| 29.01.2024 | 249,85 | 250,45 | 249,85 | 250,45 | 0,76% | - |
| 26.01.2024 | 247,70 | 249,55 | 247,70 | 248,55 | 2,73% | - |
| 25.01.2024 | 242,25 | 242,25 | 241,95 | 241,95 | -0,06% | - |
| 24.01.2024 | 246,40 | 246,40 | 242,10 | 242,10 | -1,77% | - |
| 23.01.2024 | 242,80 | 246,85 | 242,80 | 246,45 | 2,01% | - |
| 22.01.2024 | 236,85 | 241,60 | 236,85 | 241,60 | 3,85% | - |
| 19.01.2024 | 233,10 | 233,10 | 232,65 | 232,65 | -0,87% | - |
| 18.01.2024 | 232,30 | 234,70 | 232,30 | 234,70 | 1,14% | - |
| 17.01.2024 | 235,50 | 236,20 | 230,45 | 232,05 | -4,78% | - |
| 16.01.2024 | 243,70 | 243,70 | 243,70 | 243,70 | -0,04% | - |
| 15.01.2024 | 243,70 | 243,80 | 243,70 | 243,80 | -1,06% | - |
| 12.01.2024 | 249,90 | 250,80 | 246,40 | 246,40 | -0,61% | - |
| 11.01.2024 | 247,90 | 247,90 | 247,90 | 247,90 | -0,46% | - |
| 10.01.2024 | 247,35 | 249,05 | 247,35 | 249,05 | 0,83% | - |
| 09.01.2024 | 247,25 | 247,35 | 247,00 | 247,00 | 0,32% | - |
| 08.01.2024 | 238,90 | 246,20 | 238,90 | 246,20 | 1,74% | - |
| 05.01.2024 | 242,00 | 242,00 | 242,00 | 242,00 | 0,54% | - |
| 04.01.2024 | 245,00 | 245,00 | 240,70 | 240,70 | -2,49% | - |
| 03.01.2024 | 259,00 | 259,00 | 242,75 | 246,85 | -6,50% | - |
| 02.01.2024 | 262,00 | 266,20 | 262,00 | 264,00 | -1,42% | - |
| 29.12.2023 | 267,10 | 267,80 | 267,10 | 267,80 | 0,09% | - |
| 28.12.2023 | 264,40 | 267,55 | 264,40 | 267,55 | -0,07% | 1,00 |
| 27.12.2023 | 268,60 | 270,80 | 267,75 | 267,75 | -3,67% | - |
| 22.12.2023 | 274,00 | 277,95 | 274,00 | 277,95 | 1,16% | - |
| 21.12.2023 | 274,75 | 274,75 | 274,75 | 274,75 | -1,80% | - |
| 20.12.2023 | 279,80 | 279,80 | 279,80 | 279,80 | 1,97% | - |
| 19.12.2023 | 274,40 | 274,40 | 274,40 | 274,40 | -1,81% | - |
| 18.12.2023 | 278,25 | 279,45 | 278,25 | 279,45 | -1,13% | - |
| 15.12.2023 | 284,05 | 284,05 | 282,65 | 282,65 | 10,02% | - |
| 14.12.2023 | 256,90 | 256,90 | 256,90 | 256,90 | 7,81% | - |
| 13.12.2023 | 234,25 | 238,30 | 234,25 | 238,30 | 2,01% | - |
| 12.12.2023 | 227,65 | 233,60 | 227,65 | 233,60 | 5,06% | - |
| 11.12.2023 | 224,25 | 224,25 | 222,05 | 222,35 | -5,22% | - |
| 08.12.2023 | 234,60 | 234,60 | 234,60 | 234,60 | -9,46% | - |
| 07.12.2023 | 259,15 | 259,15 | 259,10 | 259,10 | -0,63% | - |
| 06.12.2023 | 259,10 | 260,75 | 258,20 | 260,75 | -2,19% | - |
| 05.12.2023 | 266,60 | 266,60 | 266,60 | 266,60 | 0,36% | - |
| 04.12.2023 | 260,90 | 265,65 | 260,90 | 265,65 | 7,46% | - |
| 01.12.2023 | 247,20 | 247,20 | 247,20 | 247,20 | -0,56% | - |
| 30.11.2023 | 246,85 | 248,60 | 246,85 | 248,60 | 0,89% | - |
| 29.11.2023 | 242,00 | 247,15 | 242,00 | 246,40 | 1,42% | - |
| 28.11.2023 | 243,80 | 243,80 | 242,95 | 242,95 | -0,16% | - |
| 27.11.2023 | 246,20 | 246,20 | 242,70 | 243,35 | -1,12% | - |