117,706$
-2,38%
Echtzeit-Aktienkurs PVH Corp
Bid:
Ask:
Aktienkurse zur PVH Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 120,20 | 120,20 | 116,66 | 117,80 | -2,31% | 620.983,00 |
| 10.06.2024 | 118,82 | 120,83 | 118,38 | 120,58 | 0,53% | 796.702,00 |
| 07.06.2024 | 121,30 | 122,02 | 118,64 | 119,94 | -1,13% | 653.088,00 |
| 06.06.2024 | 124,33 | 124,68 | 120,52 | 121,31 | -1,97% | 813.194,00 |
| 05.06.2024 | 118,00 | 124,37 | 116,28 | 123,75 | 3,77% | 1.259.080,00 |
| 04.06.2024 | 121,57 | 122,73 | 118,41 | 119,25 | -2,64% | 1.269.830,00 |
| 03.06.2024 | 121,19 | 122,80 | 120,80 | 122,48 | 2,06% | 1.407.129,00 |
| 31.05.2024 | 115,44 | 120,08 | 115,41 | 120,01 | 4,36% | 885.837,00 |
| 30.05.2024 | 115,37 | 116,38 | 114,21 | 115,00 | -0,16% | 673.761,00 |
| 29.05.2024 | 113,50 | 116,41 | 113,50 | 115,19 | 0,35% | 584.484,00 |
| 28.05.2024 | 115,58 | 116,32 | 113,52 | 114,79 | -0,48% | 619.003,00 |
| 24.05.2024 | 113,25 | 115,72 | 112,93 | 115,34 | 2,84% | 601.464,00 |
| 23.05.2024 | 111,45 | 112,36 | 109,37 | 112,16 | 0,80% | 735.880,00 |
| 22.05.2024 | 112,88 | 114,16 | 110,59 | 111,27 | -2,51% | 696.156,00 |
| 21.05.2024 | 113,68 | 114,23 | 113,03 | 114,13 | 0,04% | 649.825,00 |
| 20.05.2024 | 114,32 | 114,88 | 112,99 | 114,09 | 0,01% | 645.496,00 |
| 17.05.2024 | 116,32 | 116,74 | 113,75 | 114,08 | -1,98% | 588.986,00 |
| 16.05.2024 | 115,88 | 117,15 | 115,88 | 116,38 | -0,17% | 563.083,00 |
| 15.05.2024 | 116,90 | 117,25 | 116,15 | 116,58 | 0,23% | 628.893,00 |
| 14.05.2024 | 115,00 | 116,37 | 114,03 | 116,31 | 2,43% | 508.877,00 |
| 13.05.2024 | 114,94 | 115,41 | 113,46 | 113,55 | -0,40% | 548.025,00 |
| 10.05.2024 | 115,46 | 115,96 | 113,68 | 114,01 | -1,20% | 656.213,00 |
| 09.05.2024 | 113,95 | 115,62 | 113,67 | 115,40 | 1,27% | 431.668,00 |
| 08.05.2024 | 112,56 | 114,03 | 111,96 | 113,95 | 0,33% | 603.731,00 |
| 07.05.2024 | 115,00 | 116,15 | 113,40 | 113,58 | -0,86% | 545.504,00 |
| 06.05.2024 | 114,36 | 114,92 | 113,44 | 114,56 | 1,18% | 647.607,00 |
| 03.05.2024 | 112,60 | 114,46 | 111,76 | 113,22 | 2,41% | 531.348,00 |
| 02.05.2024 | 111,41 | 111,51 | 109,51 | 110,56 | 0,78% | 726.313,00 |
| 01.05.2024 | 108,48 | 111,52 | 107,57 | 109,70 | 0,83% | 807.508,00 |
| 30.04.2024 | 110,88 | 111,31 | 108,74 | 108,80 | -3,63% | 847.682,00 |
| 29.04.2024 | 112,08 | 112,91 | 111,07 | 112,90 | 1,68% | 749.787,00 |
| 26.04.2024 | 111,34 | 112,27 | 110,30 | 111,03 | 0,22% | 811.773,00 |
| 25.04.2024 | 111,67 | 111,67 | 109,71 | 110,79 | -1,84% | 767.399,00 |
| 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 |