PVH Corp. PVH
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$75,88+1,83 (+2,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75,94 | +2,55 % | $73,80 | $76,49 | $73,03 | 458,76K |
| 2026-09-30 | $74,05 | -2,23 % | $76,18 | $76,60 | $74,02 | 743,90K |
| 2026-09-29 | $75,74 | +0,01 % | $76,00 | $76,47 | $75,07 | 753,40K |
| 2026-09-28 | $75,73 | -0,34 % | $75,32 | $76,49 | $74,39 | 771,20K |
| 2026-09-25 | $75,99 | +0,26 % | $75,92 | $76,82 | $75,18 | 713,90K |
| 2026-09-24 | $75,79 | +0,53 % | $75,76 | $76,82 | $75,30 | 958,10K |
| 2026-09-23 | $75,39 | -0,66 % | $75,80 | $77,30 | $75,15 | 850,00K |
| 2026-09-22 | $75,89 | +3,39 % | $74,49 | $77,52 | $74,49 | 906,00K |
| 2026-09-21 | $73,40 | +0,07 % | $74,06 | $74,41 | $72,97 | 806,90K |
| 2026-09-18 | $73,35 | -0,26 % | $73,11 | $73,53 | $71,94 | 1,21M |
| 2026-09-17 | $73,54 | +2,57 % | $72,78 | $74,66 | $72,31 | 946,30K |
| 2026-09-16 | $71,70 | +0,13 % | $71,94 | $73,96 | $71,06 | 866,90K |
| 2026-09-15 | $71,61 | -1,92 % | $72,91 | $73,09 | $71,55 | 1,05M |
| 2026-09-14 | $73,01 | +3,36 % | $72,64 | $73,34 | $70,71 | 1,42M |
| 2026-09-11 | $70,64 | +1,86 % | $70,39 | $71,19 | $69,43 | 873,20K |
| 2026-09-10 | $69,35 | +1,23 % | $68,20 | $69,36 | $67,62 | 1,11M |
| 2026-09-09 | $68,51 | -3,86 % | $70,83 | $71,51 | $68,47 | 1,04M |
| 2026-09-08 | $71,26 | -4,13 % | $74,50 | $75,44 | $70,82 | 1,12M |
| 2026-09-04 | $74,33 | +2,58 % | $72,79 | $75,25 | $72,79 | 1,30M |
| 2026-09-03 | $72,46 | +0,24 % | $74,96 | $76,79 | $71,26 | 2,68M |
| 2026-09-02 | $72,29 | -0,80 % | $73,10 | $74,09 | $71,46 | 1,52M |
| 2026-09-01 | $72,87 | -1,74 % | $72,67 | $74,21 | $72,07 | 1,17M |
| 2026-08-31 | $74,16 | -2,15 % | $75,60 | $75,60 | $73,45 | 794,50K |
| 2026-08-28 | $75,79 | -0,49 % | $76,54 | $77,43 | $75,18 | 697,70K |
| 2026-08-27 | $76,16 | -2,99 % | $77,53 | $77,96 | $75,52 | 881,70K |
| 2026-08-26 | $78,51 | +5,35 % | $74,95 | $78,57 | $74,65 | 1,32M |
| 2026-08-25 | $74,52 | -3,26 % | $77,05 | $77,05 | $74,04 | 1,02M |
| 2026-08-24 | $77,03 | -1,87 % | $78,50 | $79,24 | $76,36 | 676,10K |
| 2026-08-21 | $78,50 | +3,17 % | $77,23 | $79,04 | $76,99 | 685,90K |
| 2026-08-20 | $76,09 | -3,67 % | $77,70 | $77,81 | $75,34 | 798,60K |
| 2026-08-19 | $78,99 | +0,33 % | $79,18 | $80,58 | $78,45 | 751,80K |
| 2026-08-18 | $78,73 | +0,70 % | $78,88 | $80,63 | $78,65 | 791,90K |
| 2026-08-17 | $78,18 | -5,20 % | $81,23 | $81,64 | $76,84 | 1,10M |
| 2026-08-14 | $82,47 | +0,99 % | $81,81 | $82,79 | $80,99 | 838,30K |
| 2026-08-13 | $81,66 | +0,09 % | $82,71 | $83,11 | $81,20 | 866,30K |
| 2026-08-12 | $81,59 | -3,85 % | $85,00 | $85,05 | $81,38 | 971,20K |
| 2026-08-11 | $84,86 | -2,61 % | $86,21 | $86,69 | $84,00 | 574,40K |
| 2026-08-10 | $87,13 | -0,51 % | $88,46 | $88,47 | $86,00 | 667,40K |
| 2026-08-07 | $87,58 | +1,19 % | $85,67 | $88,49 | $85,00 | 718,00K |
| 2026-08-06 | $86,55 | -0,60 % | $87,18 | $89,62 | $86,21 | 1,18M |
| 2026-08-05 | $87,07 | -1,93 % | $88,57 | $91,13 | $86,80 | 1,21M |
| 2026-08-04 | $88,78 | -0,02 % | $86,87 | $90,00 | $86,76 | 1,38M |
| 2026-08-03 | $88,80 | +2,47 % | $88,62 | $90,18 | $87,10 | 687,70K |
| 2026-07-31 | $86,66 | -0,40 % | $86,45 | $87,63 | $85,00 | 789,80K |
| 2026-07-30 | $87,01 | -1,51 % | $88,42 | $88,42 | $85,90 | 847,70K |
| 2026-07-29 | $88,34 | +1,63 % | $85,14 | $89,17 | $84,14 | 838,60K |
| 2026-07-28 | $86,92 | +3,56 % | $85,01 | $87,11 | $84,61 | 915,80K |
| 2026-07-27 | $83,93 | +4,38 % | $81,57 | $84,00 | $81,57 | 957,60K |
| 2026-07-24 | $80,41 | +3,35 % | $79,54 | $81,08 | $77,96 | 809,50K |
| 2026-07-23 | $77,80 | -2,85 % | $78,79 | $78,85 | $77,04 | 488,90K |
| 2026-07-22 | $80,08 | +1,82 % | $78,88 | $81,50 | $78,52 | 745,80K |
| 2026-07-21 | $78,65 | +1,81 % | $78,41 | $79,03 | $77,25 | 851,30K |
| 2026-07-20 | $77,25 | -1,15 % | $77,84 | $78,59 | $76,50 | 835,00K |
| 2026-07-17 | $78,15 | -2,10 % | $79,22 | $80,72 | $77,60 | 721,20K |
| 2026-07-16 | $79,83 | +1,47 % | $78,52 | $80,99 | $78,34 | 916,20K |
| 2026-07-15 | $78,67 | +1,92 % | $75,75 | $80,39 | $75,45 | 1,09M |
| 2026-07-14 | $77,19 | -0,76 % | $78,40 | $79,21 | $76,54 | 835,40K |
| 2026-07-13 | $77,78 | -2,00 % | $79,15 | $81,05 | $77,61 | 1,25M |
| 2026-07-10 | $79,37 | +2,69 % | $77,52 | $80,09 | $76,89 | 870,50K |
| 2026-07-09 | $77,29 | +2,15 % | $75,78 | $77,74 | $74,66 | 605,50K |
| 2026-07-08 | $75,66 | -1,80 % | $75,89 | $76,34 | $73,90 | 1,08M |
| 2026-07-07 | $77,05 | +0,29 % | $76,96 | $77,75 | $75,88 | 959,70K |
| 2026-07-06 | $76,83 | +2,13 % | $76,14 | $76,99 | $73,86 | 831,50K |
| 2026-07-02 | $75,23 | -0,75 % | $76,15 | $78,00 | $73,88 | 899,50K |
| 2026-07-01 | $75,80 | +2,07 % | $73,61 | $76,25 | $72,93 | 835,90K |
| 2026-06-30 | $74,26 | +1,32 % | $72,92 | $74,97 | $71,50 | 1,15M |
| 2026-06-29 | $73,29 | -1,47 % | $73,38 | $74,02 | $71,72 | 1,36M |
| 2026-06-26 | $74,38 | +3,29 % | $71,58 | $75,11 | $71,19 | 1,11M |
| 2026-06-25 | $72,01 | -0,96 % | $70,17 | $72,37 | $69,15 | 1,59M |
| 2026-06-24 | $72,71 | -0,95 % | $73,76 | $74,50 | $72,46 | 1,36M |
| 2026-06-23 | $73,41 | -5,85 % | $77,24 | $77,57 | $73,18 | 1,12M |
| 2026-06-22 | $77,97 | +1,17 % | $78,13 | $79,70 | $76,97 | 1,38M |
| 2026-06-18 | $77,07 | +0,85 % | $76,98 | $78,64 | $76,88 | 1,17M |
| 2026-06-17 | $76,42 | -6,43 % | $81,33 | $82,58 | $76,23 | 837,30K |
| 2026-06-16 | $81,67 | -1,91 % | $83,23 | $84,90 | $81,41 | 675,60K |
| 2026-06-15 | $83,26 | +1,59 % | $82,93 | $85,28 | $82,41 | 954,60K |
| 2026-06-12 | $81,96 | +0,18 % | $82,82 | $83,62 | $81,34 | 692,90K |
| 2026-06-11 | $81,81 | +4,46 % | $79,52 | $82,00 | $78,17 | 841,50K |
| 2026-06-10 | $78,32 | -2,00 % | $78,33 | $79,75 | $76,21 | 1,11M |
| 2026-06-09 | $79,92 | +4,06 % | $77,94 | $82,00 | $77,60 | 1,18M |
| 2026-06-08 | $76,80 | -1,29 % | $77,60 | $77,94 | $75,37 | 1,54M |
| 2026-06-05 | $77,80 | -0,46 % | $77,37 | $82,32 | $76,40 | 2,08M |
| 2026-06-04 | $78,16 | -20,24 % | $72,00 | $78,22 | $69,00 | 5,33M |
| 2026-06-03 | $98,00 | +0,81 % | $97,18 | $100,75 | $96,29 | 3,06M |
| 2026-06-02 | $97,21 | +4,09 % | $92,40 | $97,39 | $92,11 | 1,56M |
| 2026-06-01 | $93,39 | +0,12 % | $93,08 | $94,53 | $90,50 | 792,50K |
| 2026-05-29 | $93,28 | -3,63 % | $96,31 | $96,65 | $92,34 | 1,25M |
| 2026-05-28 | $96,79 | +0,61 % | $95,28 | $98,22 | $94,11 | 773,50K |
| 2026-05-27 | $96,20 | +1,89 % | $97,22 | $97,78 | $95,02 | 991,60K |
| 2026-05-26 | $94,42 | +6,19 % | $89,99 | $94,44 | $89,99 | 911,50K |