143,192CHF
0,06%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.024.893,00 |
| 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% | 722.339,00 |
| 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% | 640.786,00 |
| 25.03.2026 | 139,35 | 141,25 | 139,20 | 139,80 | 1,45% | 944.624,00 |
| 24.03.2026 | 136,95 | 138,60 | 136,55 | 137,80 | 0,58% | 953.071,00 |
| 23.03.2026 | 127,75 | 139,65 | 127,20 | 137,00 | 5,06% | 1.500.922,00 |
| 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% | 1.438.781,00 |
| 18.03.2026 | 138,30 | 140,30 | 135,85 | 137,30 | 0,15% | 886.226,00 |
| 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% | 877.357,00 |
| 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% | 911.413,00 |
| 10.03.2026 | 143,45 | 143,45 | 140,75 | 142,40 | 3,15% | 985.577,00 |
| 09.03.2026 | 138,60 | 139,65 | 136,90 | 138,05 | -3,26% | 1.693.659,00 |
| 06.03.2026 | 144,80 | 145,85 | 141,05 | 142,70 | -0,59% | 678.002,00 |
| 05.03.2026 | 144,50 | 147,35 | 143,55 | 143,55 | -1,37% | 885.219,00 |
| 04.03.2026 | 144,95 | 146,20 | 142,10 | 145,55 | 2,32% | 843.986,00 |
| 03.03.2026 | 145,00 | 146,35 | 141,00 | 142,25 | -4,05% | 1.131.269,00 |
| 02.03.2026 | 147,90 | 151,40 | 146,55 | 148,25 | -5,72% | 1.625.971,00 |
| 27.02.2026 | 161,35 | 162,00 | 156,20 | 157,25 | -3,35% | 1.714.549,00 |
| 26.02.2026 | 159,60 | 163,80 | 159,45 | 162,70 | 1,88% | 664.951,00 |
| 25.02.2026 | 165,65 | 166,15 | 158,75 | 159,70 | -2,38% | 888.512,00 |
| 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% | 937.653,00 |
| 20.02.2026 | 160,45 | 163,35 | 159,95 | 162,30 | 2,27% | 1.148.625,00 |
| 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% | 684.212,00 |
| 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% | 435.881,00 |
| 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% | 704.080,00 |
| 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 | 155,15 | 150,75 | 153,35 | 2,54% | 1.201.094,00 |
| 30.01.2026 | 149,10 | 151,20 | 148,95 | 149,55 | 1,18% | 778.750,00 |
| 29.01.2026 | 149,15 | 149,50 | 147,00 | 147,80 | -1,43% | 1.137.172,00 |
| 28.01.2026 | 151,74 | 153,18 | 148,77 | 149,95 | -1,90% | - |
| 27.01.2026 | 152,75 | 154,45 | 151,75 | 152,85 | 0,13% | 369.952,00 |
| 26.01.2026 | 153,25 | 153,55 | 151,35 | 152,65 | -1,23% | 800.311,00 |
| 23.01.2026 | 155,15 | 156,00 | 154,00 | 154,55 | -1,43% | 853.196,00 |
| 22.01.2026 | 159,95 | 160,95 | 156,80 | 156,80 | -0,13% | 770.442,00 |
| 21.01.2026 | 156,80 | 158,50 | 154,60 | 157,00 | 0,61% | 900.646,00 |
| 20.01.2026 | 156,30 | 157,00 | 154,50 | 156,05 | -0,98% | 986.585,00 |
| 19.01.2026 | 157,25 | 157,60 | 154,65 | 157,60 | -2,32% | 1.161.390,00 |
| 16.01.2026 | 168,70 | 168,70 | 160,85 | 161,35 | -5,39% | 1.539.424,00 |
| 15.01.2026 | 180,00 | 180,00 | 168,80 | 170,55 | -2,43% | 1.705.265,00 |
| 14.01.2026 | 176,90 | 178,65 | 174,45 | 174,80 | -0,46% | 934.157,00 |
| 13.01.2026 | 174,90 | 177,55 | 174,55 | 175,60 | 0,11% | 632.423,00 |
| 12.01.2026 | 176,60 | 177,30 | 174,55 | 175,40 | -0,60% | 777.270,00 |
| 09.01.2026 | 175,40 | 177,30 | 174,05 | 176,45 | 1,32% | 793.857,00 |
| 08.01.2026 | 167,30 | 174,90 | 166,75 | 174,15 | 3,66% | 1.078.238,00 |
| 07.01.2026 | 172,45 | 172,90 | 166,70 | 168,00 | -2,81% | 1.059.009,00 |
| 06.01.2026 | 173,40 | 173,65 | 169,20 | 172,85 | -0,06% | 888.276,00 |
| 05.01.2026 | 171,50 | 173,20 | 169,80 | 172,95 | -0,30% | 879.509,00 |
| 02.01.2026 | 172,33 | 173,51 | 172,24 | 173,48 | 0,83% | - |
| 30.12.2025 | 168,60 | 172,25 | 168,60 | 172,05 | 0,85% | 518.519,00 |
| 29.12.2025 | 170,80 | 170,90 | 169,80 | 170,60 | 0,32% | 532.765,00 |
| 23.12.2025 | 166,20 | 170,30 | 166,20 | 170,05 | 1,19% | 632.601,00 |
| 22.12.2025 | 168,35 | 169,35 | 167,75 | 168,05 | -0,15% | 341.253,00 |
| 19.12.2025 | 168,45 | 169,00 | 166,40 | 168,30 | -0,77% | 1.734.343,00 |
| 18.12.2025 | 167,05 | 169,60 | 166,75 | 169,60 | 0,86% | 565.576,00 |
| 17.12.2025 | 168,40 | 168,70 | 166,60 | 168,15 | -0,71% | 899.001,00 |
| 16.12.2025 | 167,75 | 169,35 | 166,60 | 169,35 | 0,89% | 576.655,00 |
| 15.12.2025 | 167,80 | 171,40 | 167,00 | 167,85 | 0,90% | 1.222.173,00 |
| 12.12.2025 | 169,35 | 170,05 | 165,00 | 166,35 | -1,74% | 877.006,00 |
| 11.12.2025 | 170,00 | 171,05 | 168,80 | 169,30 | 0,03% | 602.079,00 |
| 10.12.2025 | 169,00 | 169,60 | 167,15 | 169,25 | -0,47% | 628.357,00 |
| 09.12.2025 | 171,05 | 171,15 | 168,55 | 170,05 | -1,10% | 551.507,00 |
| 08.12.2025 | 172,35 | 173,25 | 171,25 | 171,95 | -0,86% | 653.302,00 |
| 05.12.2025 | 172,15 | 174,55 | 171,60 | 173,45 | 0,20% | 713.418,00 |
| 04.12.2025 | 173,90 | 174,25 | 172,40 | 173,10 | -0,26% | 548.657,00 |
| 03.12.2025 | 172,30 | 173,65 | 171,35 | 173,55 | 0,58% | 577.425,00 |
| 02.12.2025 | 172,60 | 175,00 | 172,35 | 172,55 | -0,60% | 844.304,00 |
| 01.12.2025 | 170,50 | 174,60 | 170,40 | 173,60 | 1,94% | 1.052.534,00 |
| 28.11.2025 | 170,50 | 171,00 | 169,05 | 170,30 | 0,09% | 865.876,00 |
| 27.11.2025 | 170,35 | 170,45 | 168,90 | 170,15 | 0,21% | 364.987,00 |
| 26.11.2025 | 170,65 | 170,80 | 168,35 | 169,80 | 0,30% | 613.734,00 |
| 25.11.2025 | 166,70 | 169,30 | 165,25 | 169,30 | 1,68% | 724.250,00 |
| 24.11.2025 | 165,60 | 168,30 | 164,70 | 166,50 | 1,99% | 970.982,00 |
| 21.11.2025 | 161,30 | 165,55 | 161,20 | 163,25 | -1,12% | 1.154.435,00 |
| 20.11.2025 | 162,90 | 166,80 | 162,45 | 165,10 | 2,17% | 712.255,00 |
| 19.11.2025 | 162,20 | 163,50 | 161,15 | 161,60 | -0,22% | 1.105.986,00 |
| 18.11.2025 | 167,40 | 167,80 | 161,95 | 161,95 | -4,51% | 1.207.179,00 |
| 17.11.2025 | 170,25 | 172,60 | 168,95 | 169,60 | -0,79% | 1.000.759,00 |
| 14.11.2025 | 172,00 | 175,60 | 164,25 | 170,95 | 5,85% | 2.416.395,00 |
| 13.11.2025 | 164,95 | 165,50 | 160,90 | 161,50 | -1,58% | 787.284,00 |
| 12.11.2025 | 162,50 | 165,80 | 162,45 | 164,10 | 1,77% | 770.285,00 |
| 11.11.2025 | 161,50 | 162,25 | 159,95 | 161,25 | 1,99% | 1.071.328,00 |
| 10.11.2025 | 157,90 | 158,40 | 156,85 | 158,10 | 2,03% | 696.324,00 |
| 07.11.2025 | 156,70 | 157,95 | 154,35 | 154,95 | -0,96% | 516.319,00 |