172,475€
-0,29%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 159,13 | 162,08 | 158,65 | 160,52 | 1,10% | 242,00 |
| 04.05.2026 | 162,18 | 162,80 | 157,98 | 158,77 | -2,16% | 238,00 |
| 30.04.2026 | 156,52 | 162,73 | 155,60 | 162,27 | 3,11% | 265,00 |
| 29.04.2026 | 162,02 | 162,13 | 156,40 | 157,38 | -2,21% | 459,00 |
| 28.04.2026 | 163,68 | 164,50 | 160,80 | 160,93 | -1,90% | 219,00 |
| 27.04.2026 | 163,18 | 165,15 | 162,98 | 164,05 | 0,14% | 188,00 |
| 24.04.2026 | 163,68 | 164,55 | 159,98 | 163,83 | 0,52% | 72,00 |
| 23.04.2026 | 164,02 | 165,18 | 161,18 | 162,98 | -1,45% | 359,00 |
| 22.04.2026 | 170,43 | 170,77 | 164,38 | 165,38 | -1,81% | 721,00 |
| 21.04.2026 | 172,80 | 172,98 | 168,23 | 168,43 | -2,39% | 119,00 |
| 20.04.2026 | 171,08 | 172,98 | 169,77 | 172,55 | -0,33% | 618,00 |
| 17.04.2026 | 166,18 | 174,85 | 165,83 | 173,13 | 4,62% | 1.956,00 |
| 16.04.2026 | 166,73 | 168,13 | 165,10 | 165,48 | -0,45% | 224,00 |
| 15.04.2026 | 166,85 | 167,95 | 164,63 | 166,23 | -2,16% | 1.869,00 |
| 14.04.2026 | 165,30 | 171,05 | 163,93 | 169,90 | 2,92% | 524,00 |
| 13.04.2026 | 166,50 | 166,60 | 162,10 | 165,08 | -0,96% | 814,00 |
| 10.04.2026 | 164,23 | 168,93 | 163,98 | 166,68 | 1,58% | 759,00 |
| 09.04.2026 | 164,38 | 164,70 | 162,20 | 164,08 | -0,32% | 1.335,00 |
| 08.04.2026 | 159,15 | 166,30 | 156,35 | 164,60 | 6,90% | 156,00 |
| 07.04.2026 | 154,90 | 157,20 | 151,38 | 153,98 | -0,96% | 251,00 |
| 02.04.2026 | 151,48 | 156,50 | 151,38 | 155,48 | 0,36% | 196,00 |
| 01.04.2026 | 153,65 | 156,02 | 153,18 | 154,93 | 1,32% | 72,00 |
| 31.03.2026 | 150,88 | 152,93 | 148,60 | 152,90 | 2,57% | 22.262,00 |
| 30.03.2026 | 149,23 | 151,00 | 148,18 | 149,08 | 0,12% | 279,00 |
| 27.03.2026 | 152,95 | 153,10 | 148,90 | 148,90 | -2,44% | 352,00 |
| 26.03.2026 | 152,23 | 154,45 | 151,43 | 152,63 | -0,38% | 107,00 |
| 25.03.2026 | 152,08 | 154,35 | 151,52 | 153,20 | 0,64% | 138,00 |
| 24.03.2026 | 149,68 | 156,80 | 149,10 | 152,23 | 0,81% | 4.585,00 |
| 23.03.2026 | 140,38 | 153,00 | 139,88 | 151,00 | 6,54% | 498,00 |
| 20.03.2026 | 144,95 | 146,65 | 140,98 | 141,73 | -2,24% | 285,00 |
| 19.03.2026 | 149,63 | 150,13 | 143,00 | 144,98 | -2,95% | 811,00 |
| 18.03.2026 | 153,00 | 154,70 | 149,05 | 149,38 | -1,42% | 454,00 |
| 17.03.2026 | 151,75 | 152,33 | 150,25 | 151,52 | -0,87% | 204,00 |
| 16.03.2026 | 153,52 | 153,77 | 149,52 | 152,85 | 0,25% | 3.053,00 |
| 13.03.2026 | 155,98 | 156,30 | 152,38 | 152,48 | -2,21% | 673,00 |
| 12.03.2026 | 156,52 | 158,02 | 155,48 | 155,93 | -1,05% | 215,00 |
| 11.03.2026 | 157,02 | 158,35 | 155,77 | 157,58 | 0,51% | 580,00 |
| 10.03.2026 | 155,23 | 158,70 | 155,02 | 156,77 | 0,71% | 145,00 |
| 09.03.2026 | 154,77 | 156,63 | 151,93 | 155,68 | -1,74% | 517,00 |
| 06.03.2026 | 159,83 | 161,10 | 156,18 | 158,43 | -0,30% | 98,00 |
| 05.03.2026 | 161,73 | 162,43 | 157,68 | 158,90 | -2,58% | 306,00 |
| 04.03.2026 | 156,48 | 163,33 | 156,02 | 163,10 | 2,72% | 224,00 |
| 03.03.2026 | 161,13 | 161,33 | 155,10 | 158,77 | -2,44% | 445,00 |
| 02.03.2026 | 170,08 | 170,08 | 160,90 | 162,75 | -5,84% | 252,00 |
| 27.02.2026 | 178,33 | 178,52 | 172,02 | 172,85 | -3,07% | 1.006,00 |
| 26.02.2026 | 174,85 | 179,30 | 174,77 | 178,33 | 1,71% | - |
| 25.02.2026 | 179,75 | 182,20 | 174,13 | 175,33 | -2,54% | 112,00 |
| 24.02.2026 | 179,20 | 182,23 | 178,18 | 179,90 | 0,39% | 216,00 |
| 23.02.2026 | 177,38 | 180,33 | 176,83 | 179,20 | 0,38% | 72,00 |
| 20.02.2026 | 176,45 | 178,98 | 175,27 | 178,52 | 1,36% | 152,00 |
| 19.02.2026 | 175,45 | 178,02 | 172,58 | 176,13 | 0,36% | 861,00 |
| 18.02.2026 | 174,20 | 175,63 | 172,18 | 175,50 | 0,92% | 74,00 |
| 17.02.2026 | 171,45 | 174,52 | 171,00 | 173,90 | 1,08% | - |
| 16.02.2026 | 174,27 | 174,98 | 171,75 | 172,05 | -1,33% | 173,00 |
| 13.02.2026 | 175,25 | 176,95 | 173,33 | 174,38 | -0,50% | 657,00 |
| 12.02.2026 | 176,20 | 178,95 | 174,68 | 175,25 | -0,38% | 256,00 |
| 11.02.2026 | 176,00 | 177,77 | 174,65 | 175,93 | 0,16% | 76,00 |
| 10.02.2026 | 171,27 | 176,20 | 171,27 | 175,65 | 2,30% | 40,00 |
| 09.02.2026 | 170,15 | 171,93 | 169,58 | 171,70 | 1,01% | 188,00 |
| 06.02.2026 | 168,77 | 170,38 | 165,30 | 169,98 | 0,94% | 720,00 |
| 05.02.2026 | 166,65 | 169,43 | 166,45 | 168,40 | 1,38% | 224,00 |
| 04.02.2026 | 165,25 | 167,60 | 164,10 | 166,10 | 0,58% | 87,00 |
| 03.02.2026 | 166,98 | 168,25 | 164,02 | 165,15 | -0,81% | 253,00 |
| 02.02.2026 | 161,35 | 168,45 | 161,30 | 166,50 | 2,15% | 119,00 |
| 30.01.2026 | 161,35 | 164,98 | 161,10 | 163,00 | 0,57% | 152,00 |
| 29.01.2026 | 163,43 | 163,73 | 160,05 | 162,08 | -0,37% | 215,00 |
| 28.01.2026 | 164,90 | 166,70 | 161,98 | 162,68 | -2,02% | 295,00 |
| 27.01.2026 | 166,52 | 168,00 | 164,48 | 166,02 | 0,05% | 129,00 |
| 26.01.2026 | 166,58 | 166,88 | 164,13 | 165,95 | -1,15% | 86,00 |
| 23.01.2026 | 168,93 | 168,98 | 165,95 | 167,88 | -0,75% | 101,00 |
| 22.01.2026 | 171,33 | 173,33 | 168,83 | 169,15 | -1,10% | 125,00 |
| 21.01.2026 | 168,10 | 171,68 | 166,60 | 171,02 | 1,92% | 565,00 |
| 20.01.2026 | 168,88 | 169,27 | 166,65 | 167,80 | -0,99% | 236,00 |
| 19.01.2026 | 171,77 | 171,80 | 164,13 | 169,48 | -2,36% | 291,00 |
| 16.01.2026 | 181,02 | 183,95 | 172,77 | 173,58 | -4,98% | 272,00 |
| 15.01.2026 | 197,40 | 198,25 | 181,05 | 182,68 | -2,81% | 813,00 |
| 14.01.2026 | 188,23 | 191,38 | 187,33 | 187,95 | -0,24% | 48,00 |
| 13.01.2026 | 188,85 | 190,63 | 187,55 | 188,40 | -0,25% | 377,00 |
| 12.01.2026 | 189,27 | 190,45 | 187,58 | 188,88 | -0,25% | 1.273,00 |
| 09.01.2026 | 187,30 | 190,33 | 186,83 | 189,35 | 1,11% | 826,00 |
| 08.01.2026 | 180,63 | 187,27 | 178,10 | 187,27 | 2,83% | 1.089,00 |
| 07.01.2026 | 185,98 | 186,27 | 179,18 | 182,13 | -2,15% | 135,00 |
| 06.01.2026 | 186,58 | 187,13 | 182,23 | 186,13 | -0,08% | 801,00 |
| 05.01.2026 | 187,18 | 187,43 | 182,95 | 186,27 | -0,11% | 676,00 |
| 02.01.2026 | 185,08 | 188,38 | 184,50 | 186,48 | 0,93% | 1.255,00 |
| 30.12.2025 | 183,48 | 184,93 | 182,15 | 184,75 | 0,69% | 29,00 |
| 29.12.2025 | 185,63 | 185,63 | 182,58 | 183,48 | 0,34% | 116,00 |
| 23.12.2025 | 180,73 | 183,33 | 178,48 | 182,85 | 1,39% | 666,00 |
| 22.12.2025 | 180,98 | 181,77 | 180,00 | 180,35 | -0,26% | 145,00 |
| 19.12.2025 | 182,27 | 182,88 | 178,60 | 180,83 | -0,67% | 54,00 |
| 18.12.2025 | 180,77 | 182,38 | 178,70 | 182,05 | 1,00% | - |
| 17.12.2025 | 181,48 | 181,77 | 178,35 | 180,25 | -0,52% | - |
| 16.12.2025 | 178,33 | 181,40 | 177,88 | 181,20 | 1,17% | 53,00 |
| 15.12.2025 | 178,63 | 183,27 | 178,48 | 179,10 | 0,60% | 146,00 |
| 12.12.2025 | 182,13 | 182,25 | 176,80 | 178,02 | -2,08% | 148,00 |
| 11.12.2025 | 181,15 | 183,02 | 180,45 | 181,80 | -0,16% | 263,00 |
| 10.12.2025 | 180,83 | 182,40 | 178,38 | 182,10 | 0,66% | 615,00 |
| 09.12.2025 | 183,23 | 183,48 | 179,55 | 180,90 | -1,20% | 78,00 |
| 08.12.2025 | 185,18 | 185,48 | 182,40 | 183,10 | -1,17% | 191,00 |
| 05.12.2025 | 185,43 | 186,38 | 183,27 | 185,27 | -0,01% | 59,00 |