153,132CHF
0,32%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 153,75 | 154,38 | 151,77 | 153,28 | 0,41% | - |
| 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 |
| 06.11.2025 | 158,25 | 159,05 | 156,10 | 156,45 | -1,29% | 413.439,00 |
| 05.11.2025 | 155,65 | 159,30 | 154,80 | 158,50 | 0,63% | 772.191,00 |
| 04.11.2025 | 159,95 | 160,30 | 156,50 | 157,50 | -2,66% | 685.253,00 |
| 03.11.2025 | 160,95 | 162,80 | 160,20 | 161,80 | 1,95% | 601.589,00 |
| 31.10.2025 | 159,85 | 160,65 | 157,10 | 158,70 | -1,18% | 672.220,00 |
| 30.10.2025 | 159,50 | 160,90 | 158,40 | 160,60 | -0,77% | 558.274,00 |
| 29.10.2025 | 161,25 | 162,35 | 160,10 | 161,85 | 0,00% | 566.704,00 |
| 28.10.2025 | 161,00 | 162,55 | 160,25 | 161,85 | 0,31% | 586.000,00 |
| 27.10.2025 | 160,90 | 161,45 | 159,60 | 161,35 | 0,56% | 490.643,00 |
| 24.10.2025 | 162,00 | 162,05 | 159,45 | 160,45 | -0,90% | 511.453,00 |
| 23.10.2025 | 161,20 | 163,00 | 160,85 | 161,90 | 1,09% | 493.690,00 |
| 22.10.2025 | 158,65 | 160,30 | 157,35 | 160,15 | -0,16% | 641.477,00 |
| 21.10.2025 | 159,80 | 161,55 | 159,05 | 160,40 | -0,09% | 545.650,00 |
| 20.10.2025 | 161,00 | 162,35 | 159,25 | 160,55 | 0,50% | 763.600,00 |
| 17.10.2025 | 159,15 | 161,20 | 158,20 | 159,75 | -0,87% | 953.844,00 |
| 16.10.2025 | 158,80 | 161,40 | 158,80 | 161,15 | 0,37% | 918.588,00 |
| 15.10.2025 | 160,10 | 161,40 | 157,50 | 160,55 | 6,32% | 1.630.173,00 |
| 14.10.2025 | 152,00 | 152,40 | 149,35 | 151,00 | -1,11% | 770.304,00 |
| 13.10.2025 | 153,80 | 154,75 | 152,15 | 152,70 | -0,62% | 663.010,00 |
| 10.10.2025 | 154,70 | 155,75 | 151,95 | 153,65 | -0,97% | 604.020,00 |
| 09.10.2025 | 160,20 | 161,35 | 154,65 | 155,15 | -2,94% | 729.076,00 |
| 08.10.2025 | 154,75 | 159,95 | 154,45 | 159,85 | 3,06% | 934.931,00 |
| 07.10.2025 | 153,40 | 155,15 | 152,20 | 155,10 | 1,57% | 681.464,00 |
| 06.10.2025 | 154,30 | 154,40 | 151,80 | 152,70 | -1,86% | 633.697,00 |
| 03.10.2025 | 154,05 | 156,35 | 152,90 | 155,60 | 1,24% | 540.113,00 |
| 02.10.2025 | 152,85 | 154,50 | 152,85 | 153,70 | 1,55% | 658.337,00 |
| 01.10.2025 | 151,45 | 151,80 | 149,35 | 151,35 | -0,16% | 654.480,00 |
| 30.09.2025 | 150,60 | 152,25 | 149,65 | 151,60 | 0,30% | 754.694,00 |
| 29.09.2025 | 150,50 | 152,05 | 148,55 | 151,15 | 1,34% | 639.716,00 |
| 26.09.2025 | 149,05 | 150,05 | 148,05 | 149,15 | 0,51% | 431.711,00 |
| 25.09.2025 | 148,30 | 149,85 | 147,85 | 148,40 | -0,47% | 484.205,00 |
| 24.09.2025 | 151,30 | 151,55 | 148,85 | 149,10 | -2,07% | 698.378,00 |
| 23.09.2025 | 149,80 | 153,95 | 148,70 | 152,25 | 2,42% | 857.996,00 |
| 22.09.2025 | 149,10 | 149,55 | 146,95 | 148,65 | -0,27% | 385.912,00 |
| 19.09.2025 | 149,75 | 150,90 | 149,00 | 149,05 | -0,83% | 1.510.387,00 |
| 18.09.2025 | 147,85 | 151,10 | 146,80 | 150,30 | 1,42% | 779.806,00 |
| 17.09.2025 | 149,15 | 149,65 | 147,60 | 148,20 | -2,15% | 633.500,00 |
| 16.09.2025 | 153,10 | 154,40 | 151,35 | 151,45 | -0,79% | 868.094,00 |
| 15.09.2025 | 149,50 | 152,75 | 149,20 | 152,65 | 2,69% | 960.955,00 |
| 12.09.2025 | 148,35 | 149,20 | 146,40 | 148,65 | -0,30% | 648.688,00 |
| 11.09.2025 | 149,20 | 150,10 | 147,70 | 149,10 | 0,51% | 1.003.380,00 |
| 10.09.2025 | 148,00 | 150,15 | 147,20 | 148,35 | 0,37% | 825.632,00 |
| 09.09.2025 | 143,85 | 148,00 | 143,75 | 147,80 | 2,67% | 1.167.140,00 |
| 08.09.2025 | 144,75 | 145,25 | 143,00 | 143,95 | -0,42% | 977.532,00 |
| 05.09.2025 | 142,00 | 145,10 | 141,20 | 144,55 | 2,19% | 1.349.210,00 |
| 04.09.2025 | 141,50 | 142,90 | 140,40 | 141,45 | 0,11% | 937.580,00 |
| 03.09.2025 | 140,20 | 143,25 | 139,90 | 141,30 | 1,65% | 975.642,00 |