175,900CHF
-0,06%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 176,06 | 176,50 | 175,08 | 176,22 | 0,13% | - |
| 20.10.2026 | 175,85 | 176,40 | 174,00 | 176,00 | 0,40% | 536.292,00 |
| 19.10.2026 | 174,00 | 175,80 | 173,40 | 175,30 | -0,45% | 488.813,00 |
| 16.10.2026 | 174,85 | 178,35 | 174,70 | 176,10 | 0,60% | 779.932,00 |
| 15.10.2026 | 175,00 | 176,05 | 171,85 | 175,05 | 0,72% | 776.207,00 |
| 14.10.2026 | 171,70 | 175,00 | 171,70 | 173,80 | 1,70% | 737.237,00 |
| 13.10.2026 | 168,00 | 171,15 | 166,90 | 170,90 | -0,44% | 861.977,00 |
| 12.10.2026 | 171,15 | 171,75 | 169,30 | 171,65 | 0,79% | 510.259,00 |
| 09.10.2026 | 169,60 | 171,35 | 169,40 | 170,30 | 1,13% | 388.111,00 |
| 08.10.2026 | 171,40 | 171,40 | 166,15 | 168,40 | -2,43% | 777.875,00 |
| 07.10.2026 | 173,85 | 175,00 | 170,00 | 172,60 | -1,29% | 727.474,00 |
| 06.10.2026 | 175,60 | 176,45 | 173,15 | 174,85 | 0,11% | 401.427,00 |
| 05.10.2026 | 175,00 | 176,15 | 172,80 | 174,65 | 1,04% | 619.798,00 |
| 02.10.2026 | 171,60 | 176,45 | 171,25 | 172,85 | -0,12% | 566.593,00 |
| 01.10.2026 | 177,00 | 177,20 | 173,05 | 173,05 | -3,38% | 892.263,00 |
| 30.09.2026 | 177,15 | 179,90 | 176,50 | 179,10 | 1,44% | 1.192.429,00 |
| 29.09.2026 | 174,55 | 177,65 | 173,50 | 176,55 | 2,50% | 320.513,00 |
| 28.09.2026 | 172,55 | 173,50 | 170,60 | 172,25 | 0,50% | 598.660,00 |
| 25.09.2026 | 172,50 | 173,10 | 170,85 | 171,40 | 0,47% | 456.882,00 |
| 24.09.2026 | 169,75 | 172,85 | 169,75 | 170,60 | 0,12% | 572.143,00 |
| 23.09.2026 | 170,65 | 172,10 | 169,25 | 170,40 | 0,38% | 544.448,00 |
| 22.09.2026 | 169,95 | 173,15 | 168,80 | 169,75 | 0,35% | 858.715,00 |
| 21.09.2026 | 169,75 | 170,00 | 167,85 | 169,15 | 0,18% | 571.909,00 |
| 18.09.2026 | 171,00 | 171,90 | 168,30 | 168,85 | -1,57% | 2.547.230,00 |
| 17.09.2026 | 172,30 | 172,50 | 170,60 | 171,55 | 0,47% | 1.343.228,00 |
| 16.09.2026 | 168,50 | 170,75 | 166,50 | 170,75 | 0,53% | 907.795,00 |
| 15.09.2026 | 171,55 | 171,95 | 168,40 | 169,85 | -1,85% | 980.591,00 |
| 14.09.2026 | 173,00 | 174,60 | 172,60 | 173,05 | -1,11% | 718.731,00 |
| 11.09.2026 | 173,50 | 176,90 | 173,15 | 175,00 | 1,21% | 1.071.546,00 |
| 10.09.2026 | 175,30 | 175,35 | 171,85 | 172,90 | -1,26% | 994.423,00 |
| 09.09.2026 | 182,00 | 182,25 | 174,10 | 175,10 | -4,66% | 1.352.334,00 |
| 08.09.2026 | 185,50 | 185,90 | 182,85 | 183,65 | -0,94% | 682.695,00 |
| 07.09.2026 | 183,15 | 186,55 | 182,85 | 185,40 | -0,03% | 412.870,00 |
| 04.09.2026 | 184,70 | 187,50 | 184,30 | 185,45 | 0,98% | 758.740,00 |
| 03.09.2026 | 188,60 | 188,70 | 182,05 | 183,65 | -3,11% | 992.847,00 |
| 02.09.2026 | 187,55 | 190,80 | 186,55 | 189,55 | 0,42% | 627.932,00 |
| 01.09.2026 | 192,10 | 193,00 | 187,00 | 188,75 | -1,77% | 858.532,00 |
| 31.08.2026 | 194,00 | 195,95 | 192,15 | 192,15 | -1,23% | 1.019.500,00 |
| 28.08.2026 | 191,60 | 195,65 | 191,55 | 194,55 | 1,83% | 647.120,00 |
| 27.08.2026 | 190,10 | 191,30 | 189,00 | 191,05 | 0,03% | 523.770,00 |
| 26.08.2026 | 188,25 | 191,70 | 187,85 | 191,00 | 2,11% | 659.170,00 |
| 25.08.2026 | 188,20 | 188,45 | 185,55 | 187,05 | -0,61% | 490.011,00 |
| 24.08.2026 | 186,70 | 189,45 | 185,80 | 188,20 | 1,32% | 535.698,00 |
| 21.08.2026 | 182,65 | 186,00 | 181,90 | 185,75 | 1,53% | 628.594,00 |
| 20.08.2026 | 184,85 | 186,25 | 181,45 | 182,95 | -1,35% | 765.771,00 |
| 19.08.2026 | 186,40 | 187,75 | 185,45 | 185,45 | -0,86% | 815.141,00 |
| 18.08.2026 | 185,60 | 187,35 | 184,90 | 187,05 | 0,35% | 685.345,00 |
| 17.08.2026 | 191,80 | 192,60 | 185,15 | 186,40 | -3,14% | 856.160,00 |
| 14.08.2026 | 195,90 | 196,00 | 191,75 | 192,45 | -1,61% | 446.452,00 |
| 13.08.2026 | 195,50 | 196,00 | 194,30 | 195,60 | 0,98% | 639.106,00 |
| 12.08.2026 | 199,25 | 199,30 | 193,60 | 193,70 | -3,15% | 756.967,00 |
| 11.08.2026 | 199,90 | 202,20 | 199,00 | 200,00 | -0,40% | 657.954,00 |
| 10.08.2026 | 195,20 | 200,80 | 195,20 | 200,80 | 2,74% | 666.880,00 |
| 07.08.2026 | 194,45 | 197,60 | 194,45 | 195,45 | -0,36% | 735.832,00 |
| 06.08.2026 | 197,75 | 198,90 | 195,25 | 196,15 | -0,48% | 761.489,00 |
| 05.08.2026 | 196,00 | 197,10 | 191,10 | 197,10 | 0,64% | 813.309,00 |
| 04.08.2026 | 194,10 | 196,00 | 191,50 | 195,85 | 0,75% | 650.403,00 |
| 03.08.2026 | 190,05 | 196,20 | 190,05 | 194,40 | 1,83% | 710.701,00 |
| 31.07.2026 | 191,50 | 194,55 | 190,70 | 190,90 | -0,18% | 942.611,00 |
| 30.07.2026 | 188,35 | 191,40 | 188,10 | 191,25 | 1,46% | 758.409,00 |
| 29.07.2026 | 194,05 | 194,70 | 187,25 | 188,50 | -2,66% | 1.180.707,00 |
| 28.07.2026 | 195,05 | 196,70 | 190,85 | 193,65 | -0,15% | 1.008.436,00 |
| 27.07.2026 | 195,20 | 196,30 | 193,40 | 193,95 | 0,47% | 634.486,00 |
| 24.07.2026 | 189,10 | 193,05 | 188,65 | 193,05 | 1,31% | 588.638,00 |
| 23.07.2026 | 195,20 | 195,45 | 189,45 | 190,55 | -2,48% | 1.041.314,00 |
| 22.07.2026 | 196,10 | 197,60 | 194,25 | 195,40 | -1,11% | 922.095,00 |
| 21.07.2026 | 196,85 | 198,25 | 195,45 | 197,60 | 0,43% | 710.828,00 |
| 20.07.2026 | 193,00 | 196,95 | 193,00 | 196,75 | 1,31% | 820.210,00 |
| 17.07.2026 | 194,30 | 196,90 | 192,75 | 194,20 | -1,62% | 1.055.177,00 |
| 16.07.2026 | 196,00 | 197,40 | 194,45 | 197,40 | 0,92% | 931.165,00 |
| 15.07.2026 | 196,00 | 196,95 | 191,00 | 195,60 | 6,68% | 1.419.742,00 |
| 14.07.2026 | 181,00 | 183,40 | 178,45 | 183,35 | -0,43% | 775.209,00 |
| 13.07.2026 | 180,25 | 184,15 | 180,25 | 184,15 | 1,07% | 667.776,00 |
| 10.07.2026 | 183,25 | 184,70 | 181,80 | 182,20 | -0,98% | 856.811,00 |
| 09.07.2026 | 182,30 | 184,15 | 179,90 | 184,00 | 1,74% | 840.054,00 |
| 08.07.2026 | 183,95 | 184,25 | 177,80 | 180,85 | -2,35% | 1.068.306,00 |
| 07.07.2026 | 184,70 | 186,75 | 184,00 | 185,20 | 1,26% | 589.750,00 |
| 06.07.2026 | 184,30 | 185,30 | 181,05 | 182,90 | -0,71% | 646.635,00 |
| 03.07.2026 | 182,55 | 184,20 | 181,60 | 184,20 | 0,77% | 723.466,00 |
| 02.07.2026 | 182,65 | 184,70 | 179,65 | 182,80 | 0,05% | 1.175.663,00 |
| 01.07.2026 | 184,20 | 185,00 | 180,95 | 182,70 | -2,06% | 1.135.202,00 |
| 30.06.2026 | 189,80 | 190,35 | 185,00 | 186,55 | -1,76% | 1.097.322,00 |
| 29.06.2026 | 187,20 | 189,90 | 186,70 | 189,90 | 1,66% | 1.195.477,00 |
| 26.06.2026 | 186,35 | 189,55 | 185,70 | 186,80 | 0,24% | 1.805.462,00 |
| 25.06.2026 | 183,55 | 189,00 | 183,55 | 186,35 | 0,46% | 1.137.122,00 |
| 24.06.2026 | 181,20 | 185,50 | 180,25 | 185,50 | 4,01% | 1.703.437,00 |
| 23.06.2026 | 180,35 | 181,25 | 177,95 | 178,35 | -2,17% | 737.904,00 |
| 22.06.2026 | 182,95 | 183,25 | 180,35 | 182,30 | -0,74% | 1.176.084,00 |
| 19.06.2026 | 185,65 | 186,00 | 182,10 | 183,65 | -0,76% | 2.463.607,00 |
| 18.06.2026 | 181,30 | 185,35 | 180,50 | 185,05 | 1,73% | 1.057.900,00 |
| 17.06.2026 | 181,60 | 183,60 | 180,75 | 181,90 | -0,47% | 716.607,00 |
| 16.06.2026 | 180,25 | 183,10 | 179,90 | 182,75 | 1,11% | 1.324.205,00 |
| 15.06.2026 | 182,95 | 185,10 | 180,15 | 180,75 | 1,03% | 1.376.015,00 |
| 12.06.2026 | 178,60 | 181,35 | 176,95 | 178,90 | 3,02% | 1.326.446,00 |
| 11.06.2026 | 168,45 | 176,05 | 168,05 | 173,65 | 2,72% | 1.172.811,00 |
| 10.06.2026 | 168,25 | 169,05 | 165,25 | 169,05 | 0,77% | 915.326,00 |
| 09.06.2026 | 164,10 | 170,40 | 164,10 | 167,75 | 1,70% | 1.426.411,00 |
| 08.06.2026 | 162,15 | 166,25 | 160,25 | 164,95 | 0,18% | 958.846,00 |
| 05.06.2026 | 165,00 | 166,45 | 163,85 | 164,65 | 0,06% | 927.414,00 |
| 04.06.2026 | 165,30 | 167,60 | 163,90 | 164,55 | -0,24% | 691.367,00 |