119,463CHF
0,47%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 125,50 | 126,95 | 125,15 | 126,55 | 0,96% | 577.302,00 |
| 31.10.2024 | 125,45 | 126,65 | 124,30 | 125,35 | -1,10% | 939.919,00 |
| 30.10.2024 | 127,90 | 127,90 | 125,80 | 126,75 | -1,40% | 595.166,00 |
| 29.10.2024 | 129,60 | 130,30 | 128,10 | 128,55 | -0,04% | 673.316,00 |
| 28.10.2024 | 128,95 | 129,80 | 127,80 | 128,60 | 0,12% | 517.641,00 |
| 25.10.2024 | 128,20 | 129,10 | 127,50 | 128,45 | 0,00% | 329.995,00 |
| 24.10.2024 | 126,25 | 129,40 | 126,25 | 128,45 | 1,90% | 639.839,00 |
| 23.10.2024 | 127,00 | 127,15 | 125,90 | 126,05 | -0,71% | 644.929,00 |
| 22.10.2024 | 126,50 | 127,40 | 125,70 | 126,95 | 0,24% | 388.655,00 |
| 21.10.2024 | 127,60 | 128,00 | 125,95 | 126,65 | -0,63% | 693.200,00 |
| 18.10.2024 | 126,85 | 129,35 | 126,75 | 127,45 | 0,75% | 988.633,00 |
| 17.10.2024 | 125,70 | 127,85 | 125,40 | 126,50 | -0,16% | 817.482,00 |
| 16.10.2024 | 123,80 | 127,45 | 123,05 | 126,70 | -0,90% | 1.105.097,00 |
| 15.10.2024 | 131,20 | 131,40 | 127,15 | 127,85 | -2,29% | 1.203.954,00 |
| 14.10.2024 | 131,65 | 132,00 | 128,55 | 130,85 | -0,42% | 891.764,00 |
| 11.10.2024 | 130,80 | 131,80 | 129,70 | 131,40 | 0,15% | 592.959,00 |
| 10.10.2024 | 132,00 | 132,80 | 130,80 | 131,20 | -0,49% | 807.584,00 |
| 09.10.2024 | 129,90 | 131,85 | 129,00 | 131,85 | 1,38% | 664.030,00 |
| 08.10.2024 | 128,05 | 131,40 | 127,80 | 130,05 | -2,58% | 1.134.579,00 |
| 07.10.2024 | 132,70 | 133,80 | 131,05 | 133,50 | 2,03% | 936.446,00 |
| 04.10.2024 | 131,00 | 132,00 | 130,60 | 130,85 | -0,04% | 827.200,00 |
| 03.10.2024 | 132,25 | 132,85 | 130,40 | 130,90 | -1,95% | 830.436,00 |
| 02.10.2024 | 131,70 | 135,25 | 131,65 | 133,50 | 2,06% | 1.054.691,00 |
| 01.10.2024 | 133,00 | 134,85 | 130,30 | 130,80 | -2,24% | 1.527.918,00 |
| 30.09.2024 | 133,25 | 135,65 | 133,15 | 133,80 | -0,63% | 1.129.971,00 |
| 27.09.2024 | 132,50 | 135,30 | 132,00 | 134,65 | 2,67% | 1.864.476,00 |
| 26.09.2024 | 125,50 | 131,25 | 125,40 | 131,15 | 8,03% | 2.660.268,00 |
| 25.09.2024 | 118,15 | 121,65 | 117,85 | 121,40 | 2,23% | 1.290.335,00 |
| 24.09.2024 | 117,85 | 119,65 | 117,85 | 118,75 | 4,08% | 1.505.526,00 |
| 23.09.2024 | 113,90 | 114,70 | 112,80 | 114,10 | -0,39% | 1.223.720,00 |
| 20.09.2024 | 115,80 | 116,55 | 114,05 | 114,55 | -2,96% | 3.610.860,00 |
| 19.09.2024 | 119,40 | 120,05 | 118,05 | 118,05 | 0,04% | 1.651.699,00 |
| 18.09.2024 | 120,35 | 120,35 | 117,85 | 118,00 | -1,54% | 997.634,00 |
| 17.09.2024 | 119,00 | 120,95 | 118,90 | 119,85 | 0,84% | 1.119.312,00 |
| 16.09.2024 | 119,95 | 120,80 | 118,65 | 118,85 | -1,37% | 692.357,00 |
| 13.09.2024 | 119,75 | 121,55 | 119,65 | 120,50 | 0,96% | 874.863,00 |
| 12.09.2024 | 120,50 | 121,20 | 118,65 | 119,35 | 0,76% | 1.027.529,00 |
| 11.09.2024 | 119,35 | 120,45 | 117,80 | 118,45 | -0,38% | 814.624,00 |
| 10.09.2024 | 119,55 | 120,85 | 117,90 | 118,90 | -0,71% | 1.197.526,00 |
| 09.09.2024 | 120,00 | 120,35 | 119,05 | 119,75 | 0,04% | 1.109.144,00 |
| 06.09.2024 | 122,50 | 122,60 | 119,70 | 119,70 | -2,64% | 1.199.211,00 |
| 05.09.2024 | 123,95 | 125,40 | 122,45 | 122,95 | -1,64% | 1.288.029,00 |
| 04.09.2024 | 127,40 | 128,40 | 124,10 | 125,00 | -5,80% | 1.877.862,00 |
| 03.09.2024 | 134,30 | 135,15 | 132,20 | 132,70 | -0,60% | 554.652,00 |
| 02.09.2024 | 133,50 | 133,50 | 131,65 | 133,50 | -0,26% | 404.462,00 |
| 30.08.2024 | 133,35 | 135,00 | 133,10 | 133,85 | 0,53% | 812.986,00 |
| 29.08.2024 | 133,10 | 134,15 | 133,05 | 133,15 | -0,15% | 733.162,00 |
| 28.08.2024 | 134,85 | 135,40 | 133,25 | 133,35 | -0,93% | 505.607,00 |
| 27.08.2024 | 137,05 | 137,65 | 134,60 | 134,60 | -1,82% | 641.024,00 |
| 26.08.2024 | 137,90 | 138,35 | 136,80 | 137,10 | -0,44% | 357.997,00 |
| 23.08.2024 | 137,55 | 138,00 | 136,35 | 137,70 | 0,33% | 443.595,00 |
| 22.08.2024 | 136,30 | 138,55 | 136,00 | 137,25 | 0,73% | 726.220,00 |
| 21.08.2024 | 135,50 | 136,65 | 135,30 | 136,25 | 0,70% | 530.660,00 |
| 20.08.2024 | 135,55 | 136,65 | 135,30 | 135,30 | -0,18% | 630.965,00 |
| 19.08.2024 | 132,70 | 135,75 | 132,65 | 135,55 | 2,19% | 566.719,00 |
| 16.08.2024 | 133,45 | 134,20 | 132,35 | 132,65 | -0,34% | 490.113,00 |
| 15.08.2024 | 130,10 | 133,20 | 129,50 | 133,10 | 2,62% | 1.077.060,00 |
| 14.08.2024 | 129,65 | 130,65 | 129,30 | 129,70 | 0,93% | 808.785,00 |
| 13.08.2024 | 128,60 | 128,85 | 126,75 | 128,50 | 0,23% | 1.019.880,00 |
| 12.08.2024 | 127,15 | 128,40 | 127,10 | 128,20 | 1,22% | 638.939,00 |
| 09.08.2024 | 126,65 | 127,40 | 125,70 | 126,65 | 0,56% | 523.536,00 |
| 08.08.2024 | 123,85 | 125,95 | 122,30 | 125,95 | 0,48% | 839.176,00 |
| 07.08.2024 | 122,80 | 125,80 | 122,20 | 125,35 | 2,41% | 878.326,00 |
| 06.08.2024 | 123,65 | 124,15 | 120,75 | 122,40 | -1,41% | 1.320.340,00 |
| 05.08.2024 | 124,50 | 124,85 | 122,10 | 124,15 | -2,67% | 1.397.660,00 |
| 02.08.2024 | 127,90 | 130,40 | 127,00 | 127,55 | -4,81% | 1.582.926,00 |
| 31.07.2024 | 135,40 | 136,85 | 133,95 | 134,00 | -0,19% | 843.493,00 |
| 30.07.2024 | 134,00 | 135,20 | 133,75 | 134,25 | 0,64% | 636.001,00 |
| 29.07.2024 | 134,90 | 134,90 | 132,40 | 133,40 | -1,11% | 678.051,00 |
| 26.07.2024 | 131,40 | 134,90 | 131,20 | 134,90 | 2,82% | 895.635,00 |
| 25.07.2024 | 131,35 | 131,55 | 129,60 | 131,20 | -1,65% | 975.434,00 |
| 24.07.2024 | 133,20 | 135,00 | 131,65 | 133,40 | -1,73% | 888.125,00 |
| 23.07.2024 | 134,95 | 136,30 | 134,45 | 135,75 | 0,97% | 573.120,00 |
| 22.07.2024 | 134,00 | 135,15 | 133,60 | 134,45 | 0,94% | 502.785,00 |
| 19.07.2024 | 134,60 | 135,25 | 132,80 | 133,20 | -1,22% | 867.335,00 |
| 18.07.2024 | 137,30 | 137,30 | 134,85 | 134,85 | -1,03% | 742.660,00 |
| 17.07.2024 | 137,75 | 138,35 | 134,75 | 136,25 | -1,52% | 856.890,00 |
| 16.07.2024 | 140,10 | 140,15 | 135,80 | 138,35 | 0,95% | 1.391.952,00 |
| 15.07.2024 | 140,95 | 141,00 | 136,75 | 137,05 | -4,16% | 1.504.187,00 |
| 12.07.2024 | 141,50 | 143,10 | 141,10 | 143,00 | 1,17% | 629.875,00 |
| 11.07.2024 | 140,75 | 141,95 | 139,55 | 141,35 | 1,44% | 856.544,00 |
| 10.07.2024 | 138,80 | 139,35 | 137,60 | 139,35 | 0,91% | 516.031,00 |
| 09.07.2024 | 138,05 | 140,00 | 137,25 | 138,10 | -0,11% | 812.038,00 |
| 08.07.2024 | 139,00 | 139,95 | 137,95 | 138,25 | -1,11% | 676.010,00 |
| 05.07.2024 | 141,35 | 141,55 | 139,15 | 139,80 | -0,53% | 573.682,00 |
| 04.07.2024 | 141,55 | 141,75 | 139,75 | 140,55 | -0,25% | 570.904,00 |
| 03.07.2024 | 142,00 | 142,10 | 140,25 | 140,90 | -0,14% | 774.681,00 |
| 02.07.2024 | 140,55 | 141,80 | 138,85 | 141,10 | 0,39% | 914.937,00 |