158,296CHF
-1,13%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 158,95 | 160,10 | 156,80 | 158,40 | -1,06% | 1.059.610,00 |
| 27.03.2025 | 160,90 | 160,95 | 158,60 | 160,10 | -1,02% | 1.022.366,00 |
| 26.03.2025 | 162,15 | 162,45 | 161,05 | 161,75 | -0,22% | 734.245,00 |
| 25.03.2025 | 161,85 | 163,20 | 160,40 | 162,10 | 0,00% | 740.400,00 |
| 24.03.2025 | 163,00 | 164,05 | 160,65 | 162,10 | -0,09% | 759.686,00 |
| 21.03.2025 | 159,10 | 162,25 | 158,55 | 162,25 | 1,28% | 1.673.908,00 |
| 20.03.2025 | 162,25 | 162,35 | 158,20 | 160,20 | -2,91% | 1.591.538,00 |
| 19.03.2025 | 161,95 | 165,75 | 161,85 | 165,00 | 0,82% | 948.533,00 |
| 18.03.2025 | 164,50 | 165,30 | 162,10 | 163,65 | -0,21% | 1.156.698,00 |
| 17.03.2025 | 166,00 | 166,50 | 163,50 | 164,00 | -1,65% | 883.885,00 |
| 14.03.2025 | 163,40 | 167,50 | 162,15 | 166,75 | 2,18% | 1.176.369,00 |
| 13.03.2025 | 160,90 | 165,45 | 160,25 | 163,20 | 0,68% | 1.317.018,00 |
| 12.03.2025 | 158,35 | 164,00 | 158,05 | 162,10 | 2,37% | 1.493.660,00 |
| 11.03.2025 | 160,65 | 161,50 | 156,85 | 158,35 | -0,06% | 1.564.869,00 |
| 10.03.2025 | 166,40 | 166,40 | 157,95 | 158,45 | -3,88% | 2.109.396,00 |
| 07.03.2025 | 170,00 | 170,20 | 164,85 | 164,85 | -5,42% | 2.458.863,00 |
| 06.03.2025 | 182,30 | 182,55 | 174,30 | 174,30 | -4,23% | 1.493.351,00 |
| 05.03.2025 | 184,30 | 184,30 | 181,70 | 182,00 | 0,28% | 996.671,00 |
| 04.03.2025 | 182,75 | 182,80 | 179,90 | 181,50 | -1,81% | 1.121.517,00 |
| 03.03.2025 | 182,30 | 186,00 | 181,35 | 184,85 | 0,74% | 978.135,00 |
| 28.02.2025 | 179,20 | 183,50 | 178,45 | 183,50 | 0,82% | 1.576.041,00 |
| 27.02.2025 | 181,50 | 183,40 | 180,55 | 182,00 | -0,98% | 1.109.953,00 |
| 26.02.2025 | 180,50 | 184,10 | 180,00 | 183,80 | 2,51% | 1.096.777,00 |
| 25.02.2025 | 177,55 | 179,60 | 177,55 | 179,30 | 0,67% | 928.317,00 |
| 24.02.2025 | 180,35 | 180,50 | 177,40 | 178,10 | -1,25% | 720.231,00 |
| 21.02.2025 | 180,40 | 181,60 | 179,65 | 180,35 | 0,14% | 1.324.924,00 |
| 20.02.2025 | 179,05 | 181,50 | 178,35 | 180,10 | 0,73% | 1.095.134,00 |
| 19.02.2025 | 179,95 | 180,45 | 177,45 | 178,80 | -0,91% | 960.645,00 |
| 18.02.2025 | 183,15 | 183,50 | 180,45 | 180,45 | -1,34% | 791.493,00 |
| 17.02.2025 | 182,55 | 183,20 | 181,40 | 182,90 | -0,05% | 746.979,00 |
| 14.02.2025 | 186,75 | 187,55 | 183,00 | 183,00 | -0,46% | 1.011.455,00 |
| 13.02.2025 | 183,15 | 184,70 | 180,85 | 183,85 | 1,83% | 952.183,00 |
| 12.02.2025 | 179,30 | 180,90 | 175,90 | 180,55 | 0,87% | 919.003,00 |
| 11.02.2025 | 175,90 | 179,00 | 175,90 | 179,00 | 1,76% | 741.648,00 |
| 10.02.2025 | 174,35 | 175,90 | 174,35 | 175,90 | 0,51% | 634.536,00 |
| 07.02.2025 | 176,50 | 176,70 | 174,50 | 175,00 | -1,07% | 852.109,00 |
| 06.02.2025 | 177,60 | 177,60 | 175,95 | 176,90 | -0,45% | 709.402,00 |
| 05.02.2025 | 177,00 | 177,70 | 175,30 | 177,70 | 0,79% | 824.157,00 |
| 04.02.2025 | 176,25 | 176,75 | 174,50 | 176,30 | 0,31% | 725.638,00 |
| 03.02.2025 | 173,05 | 176,10 | 172,75 | 175,75 | -0,76% | 923.899,00 |
| 31.01.2025 | 177,50 | 179,00 | 177,10 | 177,10 | -0,03% | 1.271.775,00 |
| 30.01.2025 | 173,80 | 177,30 | 172,70 | 177,15 | 1,43% | 1.175.432,00 |
| 29.01.2025 | 171,15 | 175,30 | 170,50 | 174,65 | 1,42% | 1.210.456,00 |
| 28.01.2025 | 172,55 | 173,15 | 171,40 | 172,20 | -0,09% | 1.042.184,00 |
| 27.01.2025 | 168,30 | 172,40 | 166,50 | 172,35 | 0,38% | 1.234.814,00 |
| 24.01.2025 | 175,40 | 175,70 | 170,85 | 171,70 | 0,94% | 1.358.769,00 |
| 23.01.2025 | 167,55 | 170,10 | 166,95 | 170,10 | 1,10% | 1.022.989,00 |
| 22.01.2025 | 166,10 | 168,25 | 165,80 | 168,25 | 1,36% | 1.285.288,00 |
| 21.01.2025 | 163,30 | 166,50 | 162,90 | 166,00 | 1,19% | 1.182.101,00 |
| 20.01.2025 | 163,80 | 165,20 | 162,95 | 164,05 | 0,18% | 801.690,00 |
| 17.01.2025 | 164,00 | 165,25 | 162,70 | 163,75 | 1,21% | 1.958.971,00 |
| 16.01.2025 | 158,55 | 164,45 | 157,55 | 161,80 | 16,36% | 4.377.545,00 |
| 15.01.2025 | 140,15 | 140,40 | 138,20 | 139,05 | -0,82% | 1.023.191,00 |
| 14.01.2025 | 140,30 | 141,65 | 139,70 | 140,20 | 1,26% | 995.076,00 |
| 13.01.2025 | 139,70 | 140,25 | 137,40 | 138,45 | -0,04% | 859.904,00 |
| 10.01.2025 | 139,05 | 140,60 | 138,50 | 138,50 | -0,75% | 821.926,00 |
| 09.01.2025 | 139,90 | 140,55 | 138,60 | 139,55 | -0,99% | 725.113,00 |
| 08.01.2025 | 140,00 | 141,70 | 139,35 | 140,95 | 0,14% | 1.096.266,00 |
| 07.01.2025 | 139,20 | 141,35 | 139,05 | 140,75 | 1,22% | 1.164.482,00 |
| 06.01.2025 | 135,20 | 140,45 | 135,15 | 139,05 | 3,58% | 1.079.230,00 |
| 03.01.2025 | 138,35 | 138,60 | 133,70 | 134,25 | -1,78% | 1.141.866,00 |
| 02.01.2025 | 136,67 | 136,94 | 136,11 | 136,69 | -0,88% | - |
| 30.12.2024 | 137,15 | 138,10 | 137,15 | 137,90 | 0,40% | 657.710,00 |
| 27.12.2024 | 136,00 | 138,00 | 135,45 | 137,35 | 0,92% | 634.478,00 |
| 23.12.2024 | 134,35 | 137,00 | 134,35 | 136,10 | 0,96% | 576.661,00 |
| 20.12.2024 | 133,75 | 135,20 | 132,20 | 134,80 | -0,04% | 2.318.019,00 |
| 19.12.2024 | 134,35 | 135,05 | 132,95 | 134,85 | -1,61% | 1.011.894,00 |
| 18.12.2024 | 137,10 | 137,75 | 135,50 | 137,05 | -0,22% | 963.312,00 |
| 17.12.2024 | 135,05 | 138,40 | 134,55 | 137,35 | 1,40% | 1.053.655,00 |
| 16.12.2024 | 134,90 | 136,10 | 134,90 | 135,45 | -0,62% | 947.672,00 |
| 13.12.2024 | 135,50 | 137,55 | 134,80 | 136,30 | 0,52% | 1.028.847,00 |
| 12.12.2024 | 135,90 | 136,60 | 133,65 | 135,60 | 1,46% | 1.076.159,00 |
| 11.12.2024 | 132,50 | 134,35 | 131,85 | 133,65 | 0,41% | 1.211.574,00 |
| 10.12.2024 | 132,65 | 133,55 | 131,85 | 133,10 | -0,67% | 1.206.677,00 |
| 09.12.2024 | 135,95 | 136,70 | 133,40 | 134,00 | 2,06% | 1.419.475,00 |
| 06.12.2024 | 127,05 | 132,20 | 127,05 | 131,30 | 2,98% | 1.092.966,00 |
| 05.12.2024 | 128,65 | 129,70 | 127,10 | 127,50 | -1,20% | 735.449,00 |
| 04.12.2024 | 128,10 | 129,90 | 127,80 | 129,05 | 1,10% | 1.051.080,00 |
| 03.12.2024 | 127,70 | 128,40 | 126,50 | 127,65 | 1,43% | 1.411.745,00 |
| 02.12.2024 | 121,70 | 125,90 | 121,55 | 125,85 | 2,57% | 1.064.159,00 |
| 29.11.2024 | 121,40 | 122,70 | 121,05 | 122,70 | 1,24% | 885.594,00 |
| 28.11.2024 | 122,10 | 122,10 | 120,65 | 121,20 | -0,57% | 457.109,00 |
| 27.11.2024 | 122,25 | 122,65 | 121,05 | 121,90 | -0,37% | 668.398,00 |
| 26.11.2024 | 120,00 | 124,10 | 119,25 | 122,35 | 0,99% | 1.168.700,00 |
| 25.11.2024 | 120,50 | 122,10 | 120,50 | 121,15 | 2,19% | 1.475.125,00 |
| 22.11.2024 | 118,35 | 119,80 | 116,55 | 118,55 | 0,93% | 831.678,00 |
| 21.11.2024 | 118,80 | 118,80 | 116,24 | 117,46 | -0,96% | - |
| 20.11.2024 | 120,25 | 120,65 | 117,95 | 118,60 | -0,25% | 732.468,00 |
| 19.11.2024 | 121,45 | 122,00 | 117,45 | 118,90 | -1,94% | 991.134,00 |
| 18.11.2024 | 121,15 | 121,40 | 119,50 | 121,25 | 0,92% | 789.867,00 |
| 15.11.2024 | 119,95 | 121,60 | 119,90 | 120,15 | -0,54% | 931.015,00 |
| 14.11.2024 | 117,65 | 121,05 | 116,50 | 120,80 | 2,42% | 1.168.382,00 |
| 13.11.2024 | 116,80 | 118,05 | 116,65 | 117,95 | 1,29% | 846.368,00 |
| 12.11.2024 | 118,95 | 119,65 | 115,90 | 116,45 | -3,24% | 1.305.680,00 |
| 11.11.2024 | 121,20 | 121,95 | 119,85 | 120,35 | 0,88% | 1.044.567,00 |
| 08.11.2024 | 125,15 | 128,40 | 119,30 | 119,30 | -6,61% | 1.976.666,00 |
| 07.11.2024 | 125,05 | 128,95 | 124,30 | 127,75 | 2,08% | 1.180.142,00 |
| 06.11.2024 | 126,00 | 129,55 | 124,55 | 125,15 | 0,81% | 831.734,00 |
| 05.11.2024 | 125,20 | 125,40 | 123,40 | 124,15 | -0,68% | 603.209,00 |
| 04.11.2024 | 126,35 | 127,95 | 124,65 | 125,00 | -1,22% | 621.091,00 |