155,601CHF
-0,54%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 156,89 | 157,85 | 154,38 | 155,19 | -0,81% | - |
| 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 |
| 02.09.2025 | 140,00 | 141,65 | 137,40 | 139,00 | 0,11% | 1.233.869,00 |
| 01.09.2025 | 139,60 | 140,45 | 138,30 | 138,85 | -0,64% | 712.804,00 |
| 29.08.2025 | 141,00 | 142,95 | 139,75 | 139,75 | -1,06% | 761.990,00 |
| 28.08.2025 | 139,00 | 144,35 | 138,85 | 141,25 | 1,66% | 1.785.041,00 |
| 27.08.2025 | 134,00 | 139,80 | 134,00 | 138,95 | 3,46% | 1.451.106,00 |
| 26.08.2025 | 134,90 | 136,15 | 134,30 | 134,30 | -0,63% | 895.590,00 |
| 25.08.2025 | 136,25 | 136,65 | 135,15 | 135,15 | -0,73% | 318.044,00 |
| 22.08.2025 | 132,50 | 136,95 | 132,50 | 136,15 | 1,72% | 700.972,00 |
| 21.08.2025 | 134,90 | 135,00 | 133,75 | 133,85 | -0,70% | 581.744,00 |
| 20.08.2025 | 134,65 | 135,70 | 134,30 | 134,80 | -0,70% | 438.913,00 |
| 19.08.2025 | 131,70 | 136,00 | 131,70 | 135,75 | 3,00% | 896.948,00 |
| 18.08.2025 | 132,20 | 132,20 | 130,80 | 131,80 | 0,00% | 599.035,00 |
| 15.08.2025 | 132,95 | 132,95 | 131,45 | 131,80 | -0,45% | 607.878,00 |
| 14.08.2025 | 131,85 | 132,80 | 131,10 | 132,40 | 0,46% | 699.536,00 |
| 13.08.2025 | 131,00 | 131,95 | 130,40 | 131,80 | 1,27% | 997.394,00 |
| 12.08.2025 | 131,15 | 131,65 | 128,00 | 130,15 | 0,04% | 645.236,00 |
| 11.08.2025 | 133,10 | 133,55 | 129,80 | 130,10 | -1,36% | 482.949,00 |
| 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 |