133,342CHF
1,59%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 131,65 | 132,65 | 130,85 | 131,90 | 0,50% | 368.772,00 |
| 07.08.2025 | 131,30 | 132,70 | 130,00 | 131,25 | 0,65% | 859.840,00 |
| 06.08.2025 | 132,40 | 132,90 | 129,70 | 130,40 | -0,95% | 710.833,00 |
| 05.08.2025 | 132,95 | 132,95 | 130,80 | 131,65 | -0,04% | 1.012.002,00 |
| 04.08.2025 | 129,60 | 132,65 | 128,80 | 131,70 | -1,27% | 1.227.038,00 |
| 31.07.2025 | 136,75 | 137,15 | 133,10 | 133,40 | -2,63% | 876.890,00 |
| 30.07.2025 | 137,15 | 138,25 | 136,40 | 137,00 | -0,51% | 602.998,00 |
| 29.07.2025 | 138,45 | 139,75 | 137,05 | 137,70 | 0,00% | 795.051,00 |
| 28.07.2025 | 138,90 | 141,10 | 137,70 | 137,70 | -1,11% | 724.422,00 |
| 25.07.2025 | 138,10 | 141,90 | 137,85 | 139,25 | -0,25% | 717.418,00 |
| 24.07.2025 | 143,45 | 143,45 | 139,30 | 139,60 | -1,59% | 676.644,00 |
| 23.07.2025 | 141,15 | 142,35 | 140,85 | 141,85 | 1,21% | 747.060,00 |
| 22.07.2025 | 139,20 | 141,30 | 138,75 | 140,15 | 0,07% | 924.685,00 |
| 21.07.2025 | 142,30 | 142,65 | 139,70 | 140,05 | -1,23% | 1.105.723,00 |
| 18.07.2025 | 142,90 | 145,50 | 141,80 | 141,80 | -1,77% | 1.071.668,00 |
| 17.07.2025 | 150,85 | 150,85 | 144,35 | 144,35 | -3,64% | 1.012.739,00 |
| 16.07.2025 | 147,00 | 151,60 | 146,25 | 149,80 | 1,15% | 1.271.625,00 |
| 15.07.2025 | 147,45 | 148,30 | 146,95 | 148,10 | 0,41% | 826.443,00 |
| 14.07.2025 | 146,90 | 147,50 | 145,80 | 147,50 | -0,84% | 1.003.632,00 |
| 11.07.2025 | 149,90 | 149,95 | 147,20 | 148,75 | -1,85% | 853.912,00 |
| 10.07.2025 | 151,05 | 152,45 | 150,80 | 151,55 | 0,93% | 707.016,00 |
| 09.07.2025 | 150,95 | 152,65 | 149,90 | 150,15 | -0,69% | 522.617,00 |
| 08.07.2025 | 151,60 | 151,60 | 149,65 | 151,20 | 0,27% | 712.977,00 |
| 07.07.2025 | 149,60 | 151,00 | 148,65 | 150,80 | 1,11% | 604.451,00 |
| 04.07.2025 | 150,20 | 150,20 | 147,60 | 149,15 | -1,09% | 491.131,00 |
| 03.07.2025 | 151,90 | 151,95 | 148,80 | 150,80 | -0,43% | 723.311,00 |
| 02.07.2025 | 150,60 | 152,65 | 149,50 | 151,45 | 1,07% | 659.922,00 |
| 01.07.2025 | 149,05 | 149,85 | 147,55 | 149,85 | 0,27% | 666.061,00 |
| 30.06.2025 | 149,50 | 150,55 | 148,65 | 149,45 | -0,07% | 704.408,00 |
| 27.06.2025 | 147,35 | 149,55 | 147,30 | 149,55 | 2,12% | 797.129,00 |
| 26.06.2025 | 148,85 | 149,55 | 145,40 | 146,45 | -1,71% | 942.850,00 |
| 25.06.2025 | 149,75 | 150,70 | 148,10 | 149,00 | -0,37% | 636.642,00 |
| 24.06.2025 | 152,35 | 152,40 | 149,10 | 149,55 | 1,49% | 766.904,00 |
| 23.06.2025 | 146,00 | 148,05 | 145,80 | 147,35 | -0,41% | 632.636,00 |
| 20.06.2025 | 147,60 | 149,50 | 147,10 | 147,95 | 0,71% | 2.028.339,00 |
| 19.06.2025 | 149,00 | 149,30 | 145,95 | 146,90 | -2,65% | 947.586,00 |
| 18.06.2025 | 150,30 | 151,55 | 149,75 | 150,90 | 0,03% | 627.085,00 |
| 17.06.2025 | 150,90 | 153,15 | 150,55 | 150,85 | -1,05% | 565.037,00 |
| 16.06.2025 | 151,40 | 153,95 | 151,25 | 152,45 | 1,36% | 685.584,00 |
| 13.06.2025 | 151,00 | 151,35 | 148,70 | 150,40 | -2,75% | 819.076,00 |
| 12.06.2025 | 151,90 | 155,20 | 150,80 | 154,65 | 0,72% | 694.098,00 |
| 11.06.2025 | 153,30 | 156,10 | 153,30 | 153,55 | -0,10% | 717.882,00 |
| 10.06.2025 | 151,10 | 154,05 | 150,75 | 153,70 | 1,42% | 855.370,00 |
| 06.06.2025 | 150,75 | 152,00 | 149,75 | 151,55 | 0,36% | 631.344,00 |
| 05.06.2025 | 154,50 | 155,20 | 150,75 | 151,00 | -2,08% | 809.664,00 |
| 04.06.2025 | 155,00 | 155,55 | 152,70 | 154,20 | 0,46% | 1.125.621,00 |
| 03.06.2025 | 152,55 | 153,50 | 150,25 | 153,50 | 0,23% | 928.521,00 |
| 02.06.2025 | 153,75 | 154,15 | 151,80 | 153,15 | -1,10% | 1.160.603,00 |
| 30.05.2025 | 155,30 | 156,50 | 153,85 | 154,85 | -0,67% | 1.615.250,00 |
| 28.05.2025 | 159,25 | 159,85 | 155,90 | 155,90 | -2,38% | 1.147.156,00 |
| 27.05.2025 | 157,35 | 159,70 | 156,65 | 159,70 | 1,01% | 511.174,00 |
| 26.05.2025 | 159,40 | 160,45 | 158,00 | 158,10 | 0,93% | 410.575,00 |
| 23.05.2025 | 160,15 | 160,95 | 153,35 | 156,65 | -2,28% | 1.085.155,00 |
| 22.05.2025 | 161,35 | 162,20 | 158,25 | 160,30 | -1,75% | 1.033.588,00 |
| 21.05.2025 | 164,40 | 165,30 | 162,30 | 163,15 | -1,18% | 754.742,00 |
| 20.05.2025 | 165,60 | 165,60 | 163,10 | 165,10 | -0,30% | 1.042.862,00 |
| 19.05.2025 | 164,45 | 165,60 | 161,35 | 165,60 | -0,03% | 1.202.300,00 |
| 16.05.2025 | 163,00 | 166,90 | 159,80 | 165,65 | 6,94% | 2.056.278,00 |
| 15.05.2025 | 153,30 | 155,35 | 152,60 | 154,90 | -0,39% | 960.312,00 |
| 14.05.2025 | 156,95 | 157,05 | 154,65 | 155,50 | -0,32% | 946.276,00 |
| 13.05.2025 | 155,00 | 157,55 | 154,65 | 156,00 | 1,04% | 856.261,00 |
| 12.05.2025 | 149,15 | 156,55 | 149,15 | 154,40 | 6,45% | 1.279.262,00 |
| 09.05.2025 | 145,35 | 145,95 | 142,90 | 145,05 | 0,17% | 1.007.521,00 |
| 08.05.2025 | 144,35 | 146,00 | 142,50 | 144,80 | 1,15% | 824.644,00 |
| 07.05.2025 | 146,10 | 146,70 | 142,75 | 143,15 | -1,82% | 670.447,00 |
| 06.05.2025 | 146,25 | 146,25 | 143,40 | 145,80 | 0,28% | 616.644,00 |
| 05.05.2025 | 146,45 | 146,80 | 144,30 | 145,40 | -0,82% | 553.631,00 |
| 02.05.2025 | 147,45 | 147,45 | 143,65 | 146,60 | 0,93% | 857.175,00 |
| 30.04.2025 | 146,15 | 147,00 | 143,10 | 145,25 | -0,31% | 1.166.020,00 |
| 29.04.2025 | 147,80 | 148,25 | 145,40 | 145,70 | -1,05% | 690.800,00 |
| 28.04.2025 | 146,50 | 147,55 | 145,60 | 147,25 | 0,51% | 691.900,00 |
| 25.04.2025 | 147,00 | 148,10 | 145,10 | 146,50 | 0,86% | 761.809,00 |
| 24.04.2025 | 144,00 | 145,70 | 141,50 | 145,25 | 1,01% | 774.307,00 |
| 23.04.2025 | 143,30 | 146,70 | 143,00 | 143,80 | 2,39% | 1.072.992,00 |
| 22.04.2025 | 137,15 | 140,45 | 134,55 | 140,45 | 2,59% | 817.451,00 |
| 17.04.2025 | 135,25 | 137,40 | 133,75 | 136,90 | 1,00% | 871.959,00 |
| 16.04.2025 | 134,40 | 135,55 | 132,55 | 135,55 | -0,18% | 1.144.081,00 |
| 15.04.2025 | 135,30 | 136,70 | 132,65 | 135,80 | -0,88% | 1.175.837,00 |
| 14.04.2025 | 138,70 | 138,75 | 135,50 | 137,00 | 0,92% | 923.667,00 |
| 11.04.2025 | 137,95 | 138,20 | 131,40 | 135,75 | 0,00% | 1.123.159,00 |
| 10.04.2025 | 148,30 | 148,30 | 134,60 | 135,75 | 5,19% | 1.748.201,00 |
| 09.04.2025 | 128,00 | 131,75 | 126,00 | 129,05 | -4,05% | 1.724.299,00 |
| 08.04.2025 | 132,05 | 137,35 | 129,70 | 134,50 | 4,26% | 1.861.635,00 |
| 07.04.2025 | 120,85 | 138,75 | 120,60 | 129,00 | -5,04% | 2.842.231,00 |
| 04.04.2025 | 144,60 | 144,95 | 131,05 | 135,85 | -6,02% | 2.483.047,00 |
| 03.04.2025 | 146,60 | 148,75 | 143,95 | 144,55 | -6,32% | 1.743.110,00 |
| 02.04.2025 | 154,50 | 155,65 | 152,95 | 154,30 | -0,16% | 502.223,00 |
| 01.04.2025 | 154,80 | 155,15 | 152,85 | 154,55 | 1,05% | 880.369,00 |
| 31.03.2025 | 156,55 | 157,10 | 151,55 | 152,95 | -3,44% | 1.302.760,00 |
| 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% | 750.636,00 |
| 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% | 1.591.546,00 |
| 19.03.2025 | 161,95 | 165,75 | 161,85 | 165,00 | 0,82% | 948.738,00 |
| 18.03.2025 | 164,50 | 165,30 | 162,10 | 163,65 | -0,21% | 1.156.748,00 |
| 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 |