114,700CHF
-2,84%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 127,05 | 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 |
| 01.07.2024 | 142,55 | 143,25 | 140,00 | 140,55 | 0,21% | 663.661,00 |
| 28.06.2024 | 141,50 | 142,05 | 140,05 | 140,25 | -1,23% | 728.879,00 |
| 27.06.2024 | 142,40 | 143,15 | 141,20 | 142,00 | -0,11% | 565.558,00 |
| 26.06.2024 | 144,65 | 145,10 | 141,60 | 142,15 | -1,52% | 966.438,00 |
| 25.06.2024 | 139,00 | 145,65 | 137,40 | 144,35 | 2,74% | 1.422.075,00 |
| 24.06.2024 | 138,90 | 141,50 | 137,80 | 140,50 | 1,12% | 1.032.643,00 |
| 21.06.2024 | 138,90 | 139,40 | 137,40 | 138,95 | -0,50% | 2.121.498,00 |
| 20.06.2024 | 140,90 | 141,35 | 138,65 | 139,65 | -0,92% | 1.108.385,00 |
| 19.06.2024 | 140,45 | 141,55 | 140,30 | 140,95 | -0,21% | 715.492,00 |
| 18.06.2024 | 143,40 | 143,40 | 140,30 | 141,25 | -0,60% | 611.586,00 |
| 17.06.2024 | 144,40 | 144,75 | 140,95 | 142,10 | -1,22% | 872.184,00 |
| 14.06.2024 | 146,10 | 146,25 | 142,20 | 143,85 | -1,51% | 893.406,00 |
| 13.06.2024 | 148,50 | 148,50 | 145,95 | 146,05 | -1,68% | 722.482,00 |
| 12.06.2024 | 147,60 | 148,65 | 146,30 | 148,55 | 1,02% | 670.286,00 |
| 11.06.2024 | 149,30 | 149,45 | 146,85 | 147,05 | -1,01% | 580.558,00 |
| 10.06.2024 | 148,00 | 149,25 | 147,50 | 148,55 | -1,03% | 545.221,00 |
| 07.06.2024 | 149,30 | 151,10 | 148,80 | 150,10 | 0,60% | 1.021.686,00 |
| 06.06.2024 | 147,85 | 149,70 | 147,80 | 149,20 | 1,63% | 1.577.475,00 |
| 05.06.2024 | 145,00 | 146,80 | 144,20 | 146,80 | 2,12% | 1.092.570,00 |
| 04.06.2024 | 143,60 | 145,30 | 143,40 | 143,75 | 0,07% | 588.265,00 |
| 03.06.2024 | 145,20 | 145,25 | 143,25 | 143,65 | -0,28% | 539.372,00 |
| 31.05.2024 | 142,65 | 144,05 | 141,70 | 144,05 | 0,91% | 1.607.414,00 |
| 30.05.2024 | 141,80 | 142,95 | 141,55 | 142,75 | 0,35% | 836.567,00 |
| 29.05.2024 | 142,65 | 143,30 | 141,85 | 142,25 | -1,08% | 715.593,00 |
| 28.05.2024 | 144,75 | 144,95 | 143,35 | 143,80 | 0,00% | 659.077,00 |
| 27.05.2024 | 143,65 | 144,50 | 143,10 | 143,80 | 0,31% | 388.956,00 |
| 24.05.2024 | 141,65 | 143,60 | 140,95 | 143,35 | 0,77% | 825.225,00 |
| 23.05.2024 | 140,00 | 142,70 | 140,00 | 142,25 | 1,17% | 715.328,00 |
| 22.05.2024 | 143,55 | 143,70 | 140,05 | 140,60 | -2,06% | 983.851,00 |
| 21.05.2024 | 143,45 | 145,35 | 142,40 | 143,55 | -0,83% | 1.256.947,00 |
| 17.05.2024 | 141,55 | 146,95 | 141,55 | 144,75 | 5,31% | 2.290.112,00 |
| 16.05.2024 | 135,95 | 138,10 | 134,95 | 137,45 | 0,66% | 839.540,00 |
| 15.05.2024 | 137,00 | 137,10 | 134,65 | 136,55 | 0,11% | 586.563,00 |
| 14.05.2024 | 134,55 | 137,00 | 134,20 | 136,40 | 1,26% | 707.532,00 |
| 13.05.2024 | 135,80 | 136,65 | 134,45 | 134,70 | -0,59% | 768.822,00 |
| 10.05.2024 | 134,00 | 136,60 | 133,90 | 135,50 | 1,92% | 919.087,00 |
| 08.05.2024 | 133,35 | 133,35 | 132,00 | 132,95 | 0,08% | 608.643,00 |
| 07.05.2024 | 132,40 | 133,00 | 131,10 | 132,85 | 0,68% | 662.097,00 |
| 06.05.2024 | 131,65 | 133,00 | 131,35 | 131,95 | 0,11% | 519.560,00 |
| 03.05.2024 | 129,70 | 132,35 | 129,10 | 131,80 | 2,85% | 756.445,00 |
| 02.05.2024 | 128,85 | 129,95 | 127,10 | 128,15 | 0,20% | 864.089,00 |
| 30.04.2024 | 130,40 | 130,75 | 127,90 | 127,90 | -1,39% | 843.157,00 |