187,025€
-1,19%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 187,83 | 189,43 | 186,55 | 187,02 | -1,19% | 60,00 |
| 21.10.2026 | 190,38 | 190,85 | 188,38 | 189,27 | -0,58% | 150,00 |
| 20.10.2026 | 187,70 | 190,68 | 187,45 | 190,38 | 1,05% | 108,00 |
| 19.10.2026 | 189,98 | 190,25 | 187,58 | 188,40 | 0,04% | 732,00 |
| 16.10.2026 | 189,80 | 192,33 | 187,77 | 188,33 | -0,54% | 364,00 |
| 15.10.2026 | 189,18 | 189,43 | 189,13 | 189,35 | 1,92% | - |
| 14.10.2026 | 183,65 | 187,73 | 183,20 | 185,77 | 1,13% | 18,00 |
| 13.10.2026 | 180,20 | 183,90 | 179,15 | 183,70 | 0,53% | 1.130,00 |
| 12.10.2026 | 183,98 | 184,52 | 181,63 | 182,73 | -0,34% | 1.198,00 |
| 09.10.2026 | 181,68 | 183,90 | 181,27 | 183,35 | 1,20% | 26,00 |
| 08.10.2026 | 185,02 | 185,13 | 178,20 | 181,18 | -2,31% | 342,00 |
| 07.10.2026 | 185,70 | 187,45 | 182,40 | 185,45 | -0,20% | - |
| 06.10.2026 | 188,02 | 189,02 | 185,13 | 185,83 | -1,29% | 366,00 |
| 05.10.2026 | 187,18 | 189,27 | 185,83 | 188,25 | 1,21% | 225,00 |
| 02.10.2026 | 186,40 | 189,40 | 183,30 | 186,00 | -0,09% | 47,00 |
| 01.10.2026 | 188,55 | 188,65 | 183,68 | 186,18 | -1,17% | 150,00 |
| 30.09.2026 | 187,48 | 189,90 | 186,38 | 188,38 | 0,68% | 110,00 |
| 29.09.2026 | 183,65 | 187,93 | 183,35 | 187,10 | 2,31% | 285,00 |
| 28.09.2026 | 181,40 | 183,88 | 180,35 | 182,88 | 0,05% | 58,00 |
| 25.09.2026 | 182,13 | 183,43 | 180,83 | 182,77 | 0,49% | 7.800,00 |
| 24.09.2026 | 180,60 | 183,75 | 180,35 | 181,88 | 0,41% | 711,00 |
| 23.09.2026 | 181,58 | 183,27 | 180,10 | 181,13 | -0,04% | 440,00 |
| 22.09.2026 | 180,30 | 184,27 | 179,35 | 181,20 | 0,67% | 875,00 |
| 21.09.2026 | 179,52 | 180,25 | 177,70 | 180,00 | 0,60% | 899,00 |
| 18.09.2026 | 181,23 | 181,55 | 177,90 | 178,93 | -1,05% | 525,00 |
| 17.09.2026 | 181,77 | 182,45 | 180,08 | 180,83 | -0,19% | 595,00 |
| 16.09.2026 | 176,68 | 181,50 | 176,23 | 181,18 | 0,89% | 213,00 |
| 15.09.2026 | 183,73 | 183,77 | 178,45 | 179,58 | -2,26% | 215,00 |
| 14.09.2026 | 184,45 | 184,75 | 182,43 | 183,73 | -0,61% | 35.527,00 |
| 11.09.2026 | 183,80 | 187,13 | 183,35 | 184,85 | 1,15% | 173,00 |
| 10.09.2026 | 186,83 | 186,95 | 181,85 | 182,75 | -1,64% | 167,00 |
| 09.09.2026 | 194,43 | 194,58 | 185,00 | 185,80 | -4,34% | 373,00 |
| 08.09.2026 | 196,58 | 197,45 | 193,95 | 194,23 | -1,35% | 190,00 |
| 07.09.2026 | 196,98 | 198,33 | 194,13 | 196,88 | -0,08% | 936,00 |
| 04.09.2026 | 195,98 | 199,48 | 195,63 | 197,02 | 0,64% | 215,00 |
| 03.09.2026 | 201,55 | 201,85 | 193,85 | 195,77 | -2,87% | 598,00 |
| 02.09.2026 | 198,98 | 202,50 | 198,00 | 201,55 | 0,76% | 138,00 |
| 01.09.2026 | 204,75 | 205,60 | 198,65 | 200,02 | -2,02% | 176,00 |
| 31.08.2026 | 207,35 | 209,15 | 203,85 | 204,15 | -1,42% | 2.172,00 |
| 28.08.2026 | 204,45 | 208,70 | 204,25 | 207,10 | 1,37% | 551,00 |
| 27.08.2026 | 204,25 | 204,45 | 201,20 | 204,30 | 0,52% | 31,00 |
| 26.08.2026 | 199,38 | 204,40 | 199,27 | 203,25 | 1,61% | 572,00 |
| 25.08.2026 | 201,35 | 201,65 | 198,00 | 200,02 | -0,76% | 1.951,00 |
| 24.08.2026 | 197,98 | 202,70 | 197,90 | 201,55 | 1,49% | 245,00 |
| 21.08.2026 | 195,73 | 198,95 | 194,48 | 198,60 | 1,59% | 210,00 |
| 20.08.2026 | 197,98 | 199,43 | 194,40 | 195,50 | -1,52% | 902,00 |
| 19.08.2026 | 198,77 | 200,02 | 197,52 | 198,52 | 23,67% | 162,00 |
| 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% | - |