Deutsche Märkte geschlossen

PVH Corp. (PVH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,45-1,76 (-3,65%)
Börsenschluss: 04:00PM EDT
46,43 -0,02 (-0,04%)
Nachbörse: 04:45PM EDT
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202246,8247,0945,5546,4546,451.194.844
28. Sept. 202246,7148,5246,6948,2148,211.350.500
27. Sept. 202247,1247,8045,6746,3646,361.540.900
26. Sept. 202247,9448,8246,0546,0846,081.753.000
23. Sept. 202249,7550,1847,7648,5148,511.580.200
22. Sept. 202252,5152,9350,7850,9650,961.131.700
21. Sept. 202253,8654,9452,5052,5152,511.034.800
20. Sept. 202253,9355,5852,9853,7653,761.585.200
19. Sept. 202253,6456,3153,5954,9854,981.782.600
16. Sept. 202253,9056,1153,5754,4154,4114.008.700
15. Sept. 202255,0456,9754,5254,6154,611.744.800
14. Sept. 202257,3357,5254,8455,4855,481.860.500
13. Sept. 202258,6659,7956,9357,3157,311.440.500
12. Sept. 202261,4162,6961,1361,3061,301.442.700
09. Sept. 202258,6560,8558,6560,5960,591.628.100
08. Sept. 202255,6558,0755,0257,8857,881.623.300
07. Sept. 202253,3256,9653,0356,4556,452.280.100
06. Sept. 202255,1557,9453,1853,8453,841.970.300
02. Sept. 202256,7457,2454,2254,5854,581.747.000
01. Sept. 202255,7556,4153,2555,8755,872.473.500
31. Aug. 202259,9961,0756,2156,2556,253.966.800
30. Aug. 202263,7564,4262,2662,8462,841.601.300
29. Aug. 202263,1564,6062,6263,1663,16907.500
26. Aug. 202268,0168,1764,0064,0364,031.186.800
25. Aug. 202266,2469,0665,8667,7267,72712.000
24. Aug. 202265,2166,3664,1566,0866,08661.500
23. Aug. 202264,6967,3564,4165,4465,44692.500
22. Aug. 202265,6065,6763,9364,0164,01796.500
19. Aug. 202269,6369,9366,9467,5067,50667.000
18. Aug. 202270,2470,4269,0070,2070,20667.500
17. Aug. 202269,3871,0768,6970,3970,391.164.000
16. Aug. 202268,1171,3568,1170,9870,981.213.200
15. Aug. 202267,9969,0467,7768,4968,49515.300
12. Aug. 202269,4269,4467,6768,9768,97884.300
11. Aug. 202266,9569,3366,8368,7768,77960.100
10. Aug. 202265,7167,2065,2865,6465,641.091.800
09. Aug. 202265,9065,9962,3763,4563,45961.000
08. Aug. 202265,5168,2065,4566,3666,361.343.200
05. Aug. 202263,1965,1663,0364,3864,381.336.900
04. Aug. 202262,9263,8162,5263,7363,73965.300
03. Aug. 202262,1463,6761,6563,0363,03820.900
02. Aug. 202261,3261,8660,5461,2061,20858.600
01. Aug. 202261,6162,8360,4862,2362,231.039.900
29. Juli 202261,8461,9760,7461,9261,92938.000
28. Juli 202260,5861,7559,3261,6561,65970.500
27. Juli 202258,5860,0857,7660,0860,081.426.000
26. Juli 202259,7259,9457,8258,0358,031.194.400
25. Juli 202262,3862,3861,1761,7561,75627.100
22. Juli 202262,5063,5661,5261,9361,93735.400
21. Juli 202261,5862,5660,4962,5462,541.050.100
20. Juli 202261,6663,5361,3963,4063,401.235.300
19. Juli 202258,6162,4857,8761,8661,861.302.100
18. Juli 202258,2359,2857,0057,1857,181.377.100
15. Juli 202256,1056,9955,0656,9756,971.321.200
14. Juli 202255,7256,6054,8855,1255,121.632.600
13. Juli 202255,9257,5055,3857,1757,17774.800
12. Juli 202256,0657,9656,0657,0857,08910.100
11. Juli 202257,3757,7155,8356,4056,401.026.400
08. Juli 202258,7858,8856,9758,2858,28977.700
07. Juli 202257,0358,9856,3058,6858,681.181.600
06. Juli 202257,0958,0855,2656,0056,001.018.100
05. Juli 202255,4557,7054,5757,4857,48917.200
01. Juli 202256,4957,2054,7156,8056,801.177.400
30. Juni 202256,7657,8355,5456,9056,901.037.300
29. Juni 202260,6460,6457,3658,3158,31986.000
28. Juni 202262,9363,8360,6660,8160,811.149.300
27. Juni 202263,4363,6661,8562,0062,001.198.300
24. Juni 202262,5764,0962,3763,3563,351.364.900
23. Juni 202260,4061,8060,0161,5761,571.137.500
22. Juni 202259,5961,0659,5759,8059,801.783.400
21. Juni 202262,9863,5660,4360,5360,531.057.000
17. Juni 202258,9761,7358,6061,5661,562.709.700
16. Juni 202261,4861,5657,8258,8258,821.842.400
15. Juni 202262,6864,4162,2263,4063,401.751.900
14. Juni 202261,5162,6561,0561,6461,641.694.900
13. Juni 202263,2163,8460,5461,1061,101.796.300
10. Juni 202265,6766,9765,0065,6265,621.321.400
09. Juni 202270,4870,4867,6567,7067,701.240.900
08. Juni 202269,8971,4269,2270,6270,621.237.600
07. Juni 202268,6571,5368,6570,8470,841.275.200
06. Juni 202272,0172,6170,6771,0771,071.299.600
03. Juni 202270,0872,1870,0871,9671,961.503.500
02. Juni 202273,9574,3271,5272,4772,473.071.800
01. Juni 202272,3774,3770,0571,1171,111.915.600
31. Mai 202270,3671,7169,0370,8770,871.707.300
27. Mai 202269,8070,8669,6870,7670,761.345.700
26. Mai 202267,2670,6067,2669,9869,981.538.400
25. Mai 202261,3166,2761,2365,7265,721.139.100
24. Mai 202262,9862,9860,3562,2862,281.333.000
23. Mai 202265,3766,0363,5264,2164,211.068.300
20. Mai 202265,8065,8062,2164,8764,871.162.300
19. Mai 202264,4265,9363,7164,4964,491.282.500
18. Mai 202267,0469,0065,3065,4865,481.588.900
17. Mai 202269,3670,5767,3369,2569,251.221.600
16. Mai 202267,3968,6166,4167,0067,001.172.500
13. Mai 202265,0368,4765,0367,9567,951.230.500
12. Mai 202264,9768,2262,7264,5064,502.227.200
11. Mai 202266,2067,1964,4064,4864,483.947.300
10. Mai 202267,9767,9965,0566,0166,012.617.400
09. Mai 202266,5268,5665,7267,0067,003.012.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...