149,927CHF
0,32%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 149,52 | 149,62 | 148,03 | 149,49 | 0,03% | - |
| 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 |
| 13.03.2025 | 160,90 | 165,45 | 160,25 | 163,20 | 0,68% | 1.317.018,00 |
| 12.03.2025 | 158,35 | 164,00 | 158,05 | 162,10 | 2,37% | 1.493.660,00 |
| 11.03.2025 | 160,65 | 161,50 | 156,85 | 158,35 | -0,06% | 1.564.869,00 |
| 10.03.2025 | 166,40 | 166,40 | 157,95 | 158,45 | -3,88% | 2.121.159,00 |
| 07.03.2025 | 170,00 | 170,20 | 164,85 | 164,85 | -5,42% | 2.458.863,00 |
| 06.03.2025 | 182,30 | 182,55 | 174,30 | 174,30 | -4,23% | 1.493.351,00 |
| 05.03.2025 | 184,30 | 184,30 | 181,70 | 182,00 | 0,28% | 996.974,00 |
| 04.03.2025 | 182,75 | 182,80 | 179,90 | 181,50 | -1,81% | 1.121.517,00 |
| 03.03.2025 | 182,30 | 186,00 | 181,35 | 184,85 | 0,74% | 978.135,00 |
| 28.02.2025 | 179,20 | 183,50 | 178,45 | 183,50 | 0,82% | 1.576.591,00 |
| 27.02.2025 | 181,50 | 183,40 | 180,55 | 182,00 | -0,98% | 1.109.953,00 |
| 26.02.2025 | 180,50 | 184,10 | 180,00 | 183,80 | 2,51% | 1.096.807,00 |
| 25.02.2025 | 177,55 | 179,60 | 177,55 | 179,30 | 0,67% | 928.317,00 |
| 24.02.2025 | 180,35 | 180,50 | 177,40 | 178,10 | -1,25% | 720.231,00 |
| 21.02.2025 | 180,40 | 181,60 | 179,65 | 180,35 | 0,14% | 1.324.924,00 |
| 20.02.2025 | 179,05 | 181,50 | 178,35 | 180,10 | 0,73% | 1.098.713,00 |
| 19.02.2025 | 179,95 | 180,45 | 177,45 | 178,80 | -0,91% | 963.145,00 |
| 18.02.2025 | 183,15 | 183,50 | 180,45 | 180,45 | -1,34% | 791.493,00 |
| 17.02.2025 | 182,55 | 183,20 | 181,40 | 182,90 | -0,05% | 746.979,00 |
| 14.02.2025 | 186,75 | 187,55 | 183,00 | 183,00 | -0,46% | 1.014.258,00 |
| 13.02.2025 | 183,15 | 184,70 | 180,85 | 183,85 | 1,83% | 952.183,00 |
| 12.02.2025 | 179,30 | 180,90 | 175,90 | 180,55 | 0,87% | 919.403,00 |
| 11.02.2025 | 175,90 | 179,00 | 175,90 | 179,00 | 1,76% | 741.648,00 |
| 10.02.2025 | 174,35 | 175,90 | 174,35 | 175,90 | 0,51% | 634.848,00 |
| 07.02.2025 | 176,50 | 176,70 | 174,50 | 175,00 | -1,07% | 852.109,00 |
| 06.02.2025 | 177,60 | 177,60 | 175,95 | 176,90 | -0,45% | 711.902,00 |
| 05.02.2025 | 177,00 | 177,70 | 175,30 | 177,70 | 0,79% | 824.207,00 |