Deutsche Märkte schließen in 7 Stunden 35 Minuten

PVH Corp. (PVH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
90,14-1,92 (-2,09%)
Börsenschluss: 04:00PM EST
91,89 +1,75 (+1,94%)
Nachbörse: 07:47PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023------
06. Feb. 202390,1591,0089,0290,1490,14829.300
03. Feb. 202390,6493,8189,8092,0692,06551.100
02. Feb. 202393,1894,5191,5192,3592,35927.000
01. Feb. 202390,0293,8289,4593,0993,091.017.600
31. Jan. 202387,6790,1787,6789,9089,90910.200
30. Jan. 202386,6088,2086,5887,2587,25778.000
27. Jan. 202388,6289,1687,8187,9487,94759.600
26. Jan. 202390,1590,4788,3089,1289,12472.300
25. Jan. 202388,6489,7887,3489,0089,00740.900
24. Jan. 202388,7790,6488,7589,7089,70478.500
23. Jan. 202386,6290,5886,2390,1290,121.380.100
20. Jan. 202385,3288,3483,7086,4786,471.548.100
19. Jan. 202383,7384,5182,7383,2883,28761.500
18. Jan. 202387,0088,0984,7885,2085,20963.700
17. Jan. 202385,7586,8485,5186,5486,54752.100
13. Jan. 202382,8386,6582,3486,1886,181.021.100
12. Jan. 202381,9084,1181,3283,6683,661.242.100
11. Jan. 202380,5683,1580,2181,8981,89991.000
10. Jan. 202379,0980,4078,3980,2080,20765.000
09. Jan. 202379,8080,5277,8079,4179,41953.000
06. Jan. 202377,8480,1977,6580,1080,101.229.600
05. Jan. 202374,4577,4672,9276,8476,841.669.900
04. Jan. 202372,4575,3872,0775,2875,281.204.100
03. Jan. 202371,9873,1770,7871,3671,361.262.300
30. Dez. 202269,4370,7169,2970,5970,59901.200
29. Dez. 202269,4571,2069,3070,8770,87651.300
28. Dez. 202271,0971,2968,7469,0769,07581.900
27. Dez. 202270,5971,7869,7471,1871,18554.600
23. Dez. 202268,8470,0768,4770,0670,06608.700
22. Dez. 202268,0169,1567,3769,1169,11824.500
21. Dez. 202269,8170,1568,4568,7368,73895.800
20. Dez. 202268,5669,0867,3667,7967,79904.300
19. Dez. 202269,8969,9668,1068,9668,96878.600
16. Dez. 202269,6570,3369,0569,8969,892.383.400
15. Dez. 202270,4870,9769,7170,5970,59967.100
14. Dez. 202273,2173,9770,8272,2872,28976.100
13. Dez. 202276,7677,7673,2173,4473,441.448.000
12. Dez. 202273,2773,6671,7973,1273,12965.400
09. Dez. 202274,7674,9773,3273,4173,411.481.900
08. Dez. 202273,6375,8573,1475,7675,761.508.900
07. Dez. 202271,5772,9471,0172,8172,811.257.500
06. Dez. 202271,7272,5170,8171,6371,631.455.500
05. Dez. 202272,0072,0069,8671,1771,171.424.500
02. Dez. 202273,0574,2772,0672,9372,931.397.900
01. Dez. 202274,3376,3971,5273,5273,522.438.800
30. Nov. 202264,9867,5064,2367,1867,182.038.600
29. Nov. 202262,8265,0262,7764,8864,881.100.500
28. Nov. 202262,3163,5561,9462,3962,391.323.800
25. Nov. 202261,1963,5361,1963,2863,28637.200
23. Nov. 202261,0461,9860,7361,7361,73930.800
22. Nov. 202259,5361,3959,0961,3861,381.082.900
21. Nov. 202259,5760,0658,1758,7558,75662.100
18. Nov. 202261,0061,7759,3260,3560,35629.600
17. Nov. 202258,1259,8257,8859,7359,73766.900
16. Nov. 202259,7260,3559,0659,4759,47910.100
15. Nov. 202261,3064,2660,7661,7561,751.126.100
14. Nov. 202260,3561,2858,9059,2359,231.294.200
11. Nov. 202256,9562,6656,8461,7261,721.411.100
10. Nov. 202253,8757,0053,2456,2556,251.422.900
09. Nov. 202251,7552,6750,0950,2450,241.008.100
08. Nov. 202253,3754,3452,0252,6152,61978.600
07. Nov. 202253,6653,6651,6852,7852,78884.500
04. Nov. 202252,3153,7551,7252,9252,92858.000
03. Nov. 202249,4851,3148,4150,8850,88699.900
02. Nov. 202251,9052,3149,6749,7049,70755.500
01. Nov. 202252,9553,6451,0252,3152,31792.400
31. Okt. 202251,6151,8950,9151,3251,32818.200
28. Okt. 202251,5552,6750,9852,3352,33773.400
27. Okt. 202252,6353,2351,2051,5051,50939.000
26. Okt. 202251,5353,9850,9552,3552,35983.300
25. Okt. 202249,1052,2649,1052,0052,001.122.300
24. Okt. 202249,1049,3848,0849,0549,051.038.800
21. Okt. 202247,1849,1146,7649,0449,04970.100
20. Okt. 202248,3949,8546,9447,1547,151.259.700
19. Okt. 202249,2349,9947,5848,2148,21947.600
18. Okt. 202251,2051,8749,6550,0550,05893.900
17. Okt. 202250,4250,7749,1949,6449,64748.600
14. Okt. 202249,9150,1848,3948,8148,811.094.100
13. Okt. 202247,6249,9446,4849,2049,20870.800
12. Okt. 202248,2349,6047,5048,7748,771.339.400
11. Okt. 202246,9449,2346,6648,1748,171.709.900
10. Okt. 202247,8848,1346,0746,8046,801.000.800
07. Okt. 202248,1148,7547,2347,6347,631.071.100
06. Okt. 202250,0451,0949,1149,6249,621.047.700
05. Okt. 202248,6750,8748,4750,5850,581.118.800
04. Okt. 202248,7749,8248,5749,7549,751.254.000
03. Okt. 202245,8947,3444,7846,7946,791.101.000
30. Sept. 202245,1646,4043,4944,8044,801.506.300
29. Sept. 202246,8247,0945,5546,4546,451.212.500
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...