186,256CHF
4,43%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 181,20 | 185,50 | 180,25 | 185,50 | 4,01% | 1.703.437,00 |
| 23.06.2026 | 180,35 | 181,25 | 177,95 | 178,35 | -2,17% | 737.904,00 |
| 22.06.2026 | 182,95 | 183,25 | 180,35 | 182,30 | -0,74% | 1.176.084,00 |
| 19.06.2026 | 185,65 | 186,00 | 182,10 | 183,65 | -0,76% | 2.463.607,00 |
| 18.06.2026 | 181,30 | 185,35 | 180,50 | 185,05 | 1,73% | 1.057.900,00 |
| 17.06.2026 | 181,60 | 183,60 | 180,75 | 181,90 | -0,47% | 716.607,00 |
| 16.06.2026 | 180,25 | 183,10 | 179,90 | 182,75 | 1,11% | 1.324.205,00 |
| 15.06.2026 | 182,95 | 185,10 | 180,15 | 180,75 | 1,03% | 1.376.015,00 |
| 12.06.2026 | 178,60 | 181,35 | 176,95 | 178,90 | 3,02% | 1.326.446,00 |
| 11.06.2026 | 168,45 | 176,05 | 168,05 | 173,65 | 2,72% | 1.172.811,00 |
| 10.06.2026 | 168,25 | 169,05 | 165,25 | 169,05 | 0,77% | 915.326,00 |
| 09.06.2026 | 164,10 | 170,40 | 164,10 | 167,75 | 1,70% | 1.426.411,00 |
| 08.06.2026 | 162,15 | 166,25 | 160,25 | 164,95 | 0,18% | 958.846,00 |
| 05.06.2026 | 165,00 | 166,45 | 163,85 | 164,65 | 0,06% | 927.414,00 |
| 04.06.2026 | 165,30 | 167,60 | 163,90 | 164,55 | -0,24% | 691.367,00 |
| 03.06.2026 | 167,15 | 167,70 | 164,60 | 164,95 | -1,46% | 892.154,00 |
| 02.06.2026 | 169,00 | 169,70 | 165,90 | 167,40 | 0,66% | 660.217,00 |
| 01.06.2026 | 167,90 | 168,60 | 163,90 | 166,30 | -1,54% | 997.781,00 |
| 29.05.2026 | 167,50 | 170,35 | 166,10 | 168,90 | 2,05% | 2.108.623,00 |
| 28.05.2026 | 164,25 | 167,05 | 163,65 | 165,50 | -0,15% | 845.933,00 |
| 27.05.2026 | 158,60 | 166,65 | 158,45 | 165,75 | 5,10% | 1.170.213,00 |
| 26.05.2026 | 157,75 | 158,60 | 156,30 | 157,70 | 1,25% | 931.513,00 |
| 22.05.2026 | 164,10 | 165,45 | 151,55 | 155,75 | -0,57% | 2.035.464,00 |
| 21.05.2026 | 157,40 | 157,85 | 154,20 | 156,65 | -0,38% | 917.933,00 |
| 20.05.2026 | 153,35 | 159,55 | 152,45 | 157,25 | 1,71% | 831.841,00 |
| 19.05.2026 | 154,85 | 157,35 | 153,30 | 154,60 | -0,03% | 725.539,00 |
| 18.05.2026 | 151,25 | 156,70 | 151,20 | 154,65 | -0,61% | 717.020,00 |
| 15.05.2026 | 155,85 | 157,10 | 154,55 | 155,60 | -0,61% | 927.157,00 |
| 13.05.2026 | 153,70 | 157,00 | 152,80 | 156,55 | 1,36% | 582.480,00 |
| 12.05.2026 | 155,00 | 157,60 | 153,25 | 154,45 | 0,10% | 610.249,00 |
| 11.05.2026 | 157,70 | 158,20 | 153,25 | 154,30 | -2,59% | 731.362,00 |
| 08.05.2026 | 156,95 | 159,60 | 156,10 | 158,40 | -0,13% | 629.309,00 |
| 07.05.2026 | 158,00 | 161,30 | 157,00 | 158,60 | 1,83% | 978.532,00 |
| 06.05.2026 | 149,05 | 158,10 | 148,70 | 155,75 | 6,17% | 1.315.589,00 |
| 05.05.2026 | 146,00 | 148,45 | 145,45 | 146,70 | 0,41% | 746.539,00 |
| 04.05.2026 | 148,50 | 149,30 | 145,30 | 146,10 | -1,62% | 600.435,00 |
| 30.04.2026 | 144,10 | 148,55 | 143,65 | 148,50 | 1,75% | 852.031,00 |
| 29.04.2026 | 147,65 | 148,25 | 144,60 | 145,95 | -2,11% | 865.788,00 |
| 28.04.2026 | 151,05 | 151,80 | 149,10 | 149,10 | -1,16% | 609.262,00 |
| 27.04.2026 | 151,10 | 152,05 | 150,10 | 150,85 | 0,37% | 449.991,00 |
| 24.04.2026 | 149,00 | 150,50 | 147,05 | 150,30 | -0,30% | 740.770,00 |
| 23.04.2026 | 150,05 | 151,70 | 148,85 | 150,75 | -0,82% | 742.150,00 |
| 22.04.2026 | 155,45 | 156,00 | 150,95 | 152,00 | -2,47% | 743.457,00 |
| 21.04.2026 | 158,95 | 158,95 | 155,55 | 155,85 | -1,17% | 748.194,00 |
| 20.04.2026 | 156,80 | 158,35 | 156,10 | 157,70 | -1,44% | 800.172,00 |
| 17.04.2026 | 154,80 | 160,85 | 153,50 | 160,00 | 4,37% | 1.222.111,00 |
| 16.04.2026 | 153,65 | 155,05 | 153,30 | 153,30 | -0,03% | 605.090,00 |
| 15.04.2026 | 154,50 | 154,55 | 151,80 | 153,35 | -1,92% | 1.083.437,00 |
| 14.04.2026 | 153,45 | 157,25 | 152,35 | 156,35 | 2,26% | 983.844,00 |
| 13.04.2026 | 150,80 | 152,90 | 149,80 | 152,90 | -0,29% | 743.723,00 |
| 10.04.2026 | 153,25 | 156,15 | 152,55 | 153,35 | 1,56% | 927.210,00 |
| 09.04.2026 | 151,85 | 152,00 | 149,85 | 151,00 | -0,40% | 945.023,00 |
| 08.04.2026 | 150,85 | 153,35 | 148,60 | 151,60 | 7,90% | 1.954.626,00 |
| 07.04.2026 | 143,75 | 145,10 | 140,25 | 140,50 | -1,68% | 702.686,00 |
| 02.04.2026 | 141,55 | 144,20 | 140,35 | 142,90 | -0,14% | 542.245,00 |
| 01.04.2026 | 143,30 | 143,70 | 141,00 | 143,10 | 3,28% | 1.027.544,00 |
| 31.03.2026 | 136,95 | 139,80 | 136,30 | 138,55 | 0,98% | 1.058.070,00 |
| 30.03.2026 | 137,75 | 138,65 | 136,25 | 137,20 | -0,62% | 722.549,00 |
| 27.03.2026 | 139,25 | 139,60 | 137,15 | 138,05 | -1,04% | 597.338,00 |
| 26.03.2026 | 138,85 | 141,40 | 138,70 | 139,50 | -0,21% | 641.021,00 |
| 25.03.2026 | 139,35 | 141,25 | 139,20 | 139,80 | 1,45% | 944.674,00 |
| 24.03.2026 | 139,00 | 139,85 | 136,55 | 137,80 | 0,58% | 953.071,00 |
| 23.03.2026 | 127,75 | 139,65 | 127,20 | 137,00 | 5,06% | 1.503.179,00 |
| 20.03.2026 | 132,25 | 133,90 | 130,10 | 130,40 | -0,53% | 2.228.307,00 |
| 19.03.2026 | 134,00 | 134,50 | 131,10 | 131,10 | -4,52% | 1.439.271,00 |
| 18.03.2026 | 138,30 | 140,30 | 135,85 | 137,30 | 0,15% | 886.326,00 |
| 17.03.2026 | 137,35 | 138,10 | 136,20 | 137,10 | -0,58% | 957.559,00 |
| 16.03.2026 | 138,55 | 139,00 | 135,20 | 137,90 | -0,14% | 889.613,00 |
| 13.03.2026 | 139,40 | 141,15 | 137,75 | 138,10 | -2,44% | 824.816,00 |
| 12.03.2026 | 141,25 | 142,60 | 140,45 | 141,55 | -0,63% | 837.824,00 |
| 11.03.2026 | 141,00 | 142,80 | 140,60 | 142,45 | 0,04% | 912.653,00 |
| 10.03.2026 | 143,45 | 143,45 | 140,75 | 142,40 | 3,15% | 988.472,00 |
| 09.03.2026 | 138,60 | 139,65 | 136,90 | 138,05 | -3,26% | 1.693.829,00 |
| 06.03.2026 | 144,80 | 145,85 | 141,05 | 142,70 | -0,59% | 678.312,00 |
| 05.03.2026 | 144,50 | 147,35 | 143,55 | 143,55 | -1,37% | 885.621,00 |
| 04.03.2026 | 144,95 | 146,20 | 142,10 | 145,55 | 2,32% | 844.015,00 |
| 03.03.2026 | 145,00 | 146,35 | 141,00 | 142,25 | -4,05% | 1.135.956,00 |
| 02.03.2026 | 147,90 | 151,40 | 146,55 | 148,25 | -5,72% | 1.634.371,00 |
| 27.02.2026 | 161,35 | 162,00 | 156,20 | 157,25 | -3,35% | 1.716.072,00 |
| 26.02.2026 | 159,60 | 163,85 | 159,45 | 162,70 | 1,88% | 664.951,00 |
| 25.02.2026 | 165,65 | 166,15 | 158,75 | 159,70 | -2,38% | 888.576,00 |
| 24.02.2026 | 163,60 | 166,10 | 162,55 | 163,60 | -0,06% | 585.766,00 |
| 23.02.2026 | 162,00 | 164,90 | 161,60 | 163,70 | 0,86% | 938.070,00 |
| 20.02.2026 | 160,45 | 163,35 | 159,95 | 162,30 | 2,27% | 1.148.780,00 |
| 19.02.2026 | 160,20 | 160,30 | 157,40 | 158,70 | -0,97% | 702.898,00 |
| 18.02.2026 | 158,70 | 160,25 | 157,20 | 160,25 | 0,98% | 684.213,00 |
| 17.02.2026 | 156,60 | 159,20 | 156,15 | 158,70 | 1,28% | 504.670,00 |
| 16.02.2026 | 159,30 | 159,35 | 156,70 | 156,70 | -1,23% | 436.022,00 |
| 13.02.2026 | 159,45 | 161,50 | 158,15 | 158,65 | -0,87% | 825.945,00 |
| 12.02.2026 | 161,25 | 163,70 | 159,40 | 160,05 | -0,03% | 825.121,00 |
| 11.02.2026 | 159,60 | 162,80 | 159,20 | 160,10 | -0,09% | 650.936,00 |
| 10.02.2026 | 158,65 | 160,70 | 158,15 | 160,25 | 2,23% | 611.200,00 |
| 09.02.2026 | 155,90 | 157,25 | 155,45 | 156,75 | 0,84% | 496.100,00 |
| 06.02.2026 | 154,45 | 156,10 | 151,75 | 155,45 | 0,39% | 583.188,00 |
| 05.02.2026 | 153,65 | 155,30 | 153,10 | 154,85 | 1,47% | 706.164,00 |
| 04.02.2026 | 151,25 | 153,60 | 150,75 | 152,60 | 1,09% | 666.410,00 |
| 03.02.2026 | 154,70 | 154,70 | 150,60 | 150,95 | -1,57% | 790.105,00 |
| 02.02.2026 | 151,25 | 155,20 | 150,75 | 153,35 | 2,54% | 1.201.094,00 |
| 30.01.2026 | 149,10 | 151,20 | 148,95 | 149,55 | 1,18% | 1.118.988,00 |
| 29.01.2026 | 149,15 | 149,50 | 147,00 | 147,80 | -1,04% | 1.137.177,00 |