164,050€
0,98%
Echtzeit-Aktienkurs CIE FIN.RICHEMONT SF 1
Bid:
Ask:
Aktienkurse zur CIE FIN.RICHEMONT SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 163,15 | 166,27 | 163,15 | 164,05 | 0,98% | 774,00 |
| 10.10.2025 | 167,02 | 167,38 | 162,00 | 162,45 | -2,34% | 14,00 |
| 09.10.2025 | 171,98 | 173,10 | 165,93 | 166,35 | -3,06% | 13,00 |
| 08.10.2025 | 166,52 | 171,93 | 165,93 | 171,60 | 3,08% | 26,00 |
| 07.10.2025 | 164,33 | 166,83 | 163,45 | 166,48 | 1,31% | - |
| 06.10.2025 | 166,70 | 167,00 | 162,77 | 164,33 | -1,47% | 1,00 |
| 03.10.2025 | 164,77 | 167,23 | 163,45 | 166,77 | 1,21% | - |
| 02.10.2025 | 162,35 | 165,10 | 162,35 | 164,77 | 1,45% | - |
| 01.10.2025 | 162,33 | 162,50 | 159,80 | 162,43 | 0,09% | 2,00 |
| 30.09.2025 | 161,52 | 162,95 | 159,98 | 162,27 | 0,50% | - |
| 29.09.2025 | 160,48 | 162,40 | 159,23 | 161,48 | 1,02% | 370,00 |
| 26.09.2025 | 159,35 | 160,83 | 158,60 | 159,85 | 0,42% | - |
| 25.09.2025 | 160,48 | 160,73 | 158,18 | 159,18 | -0,75% | - |
| 24.09.2025 | 162,02 | 162,75 | 159,40 | 160,38 | -1,11% | - |
| 23.09.2025 | 159,02 | 164,73 | 158,90 | 162,18 | 1,93% | 835,00 |
| 22.09.2025 | 159,68 | 159,98 | 157,30 | 159,10 | -0,33% | 4,00 |
| 19.09.2025 | 161,58 | 161,98 | 159,40 | 159,63 | -1,18% | 80,00 |
| 18.09.2025 | 159,13 | 162,08 | 157,27 | 161,52 | 1,54% | - |
| 17.09.2025 | 159,15 | 160,60 | 158,25 | 159,08 | -2,18% | 401,00 |
| 16.09.2025 | 164,00 | 165,18 | 162,23 | 162,63 | -0,50% | - |
| 15.09.2025 | 159,77 | 163,68 | 159,77 | 163,45 | 2,51% | - |
| 12.09.2025 | 160,35 | 160,52 | 156,60 | 159,45 | -0,08% | 31,00 |
| 11.09.2025 | 158,63 | 160,58 | 158,13 | 159,58 | 0,63% | 2,00 |
| 10.09.2025 | 158,80 | 160,95 | 157,65 | 158,58 | -0,11% | 5,00 |
| 09.09.2025 | 154,15 | 158,85 | 153,93 | 158,75 | 3,05% | 2,00 |
| 08.09.2025 | 154,52 | 156,00 | 153,23 | 154,05 | -0,31% | 252,00 |
| 05.09.2025 | 150,70 | 154,88 | 150,38 | 154,52 | 2,49% | - |
| 04.09.2025 | 150,93 | 152,33 | 149,68 | 150,77 | 0,00% | 12,00 |
| 03.09.2025 | 149,23 | 152,88 | 148,38 | 150,77 | 1,04% | 2,00 |
| 02.09.2025 | 147,85 | 151,08 | 146,77 | 149,23 | 0,78% | 30,00 |
| 01.09.2025 | 149,55 | 150,02 | 147,45 | 148,08 | -0,99% | 4,00 |
| 29.08.2025 | 150,52 | 152,73 | 149,23 | 149,55 | -0,98% | 1,00 |
| 28.08.2025 | 149,13 | 154,73 | 148,88 | 151,02 | 1,24% | 15,00 |
| 27.08.2025 | 143,58 | 149,83 | 143,27 | 149,18 | 3,86% | 98,00 |
| 26.08.2025 | 142,83 | 145,30 | 142,38 | 143,63 | 0,10% | 100,00 |
| 25.08.2025 | 144,70 | 145,40 | 143,02 | 143,48 | -0,85% | 1,00 |
| 22.08.2025 | 142,68 | 145,88 | 141,83 | 144,70 | 1,44% | - |
| 21.08.2025 | 144,23 | 144,23 | 142,48 | 142,65 | -1,09% | 3,00 |
| 20.08.2025 | 143,63 | 144,58 | 142,75 | 144,23 | 0,42% | 98,00 |
| 19.08.2025 | 140,33 | 144,60 | 140,10 | 143,63 | 2,32% | 17,00 |
| 18.08.2025 | 140,02 | 140,38 | 138,70 | 140,38 | 0,36% | - |
| 15.08.2025 | 141,30 | 141,83 | 139,55 | 139,88 | -1,01% | - |
| 14.08.2025 | 139,68 | 141,40 | 139,13 | 141,30 | 0,91% | 5,00 |
| 13.08.2025 | 138,13 | 140,10 | 137,88 | 140,02 | 1,36% | - |
| 12.08.2025 | 138,13 | 139,68 | 135,75 | 138,15 | 0,04% | 36,00 |
| 11.08.2025 | 141,77 | 142,58 | 137,80 | 138,10 | -2,54% | 161,00 |
| 08.08.2025 | 139,70 | 142,45 | 138,45 | 141,70 | 1,43% | 305,00 |
| 07.08.2025 | 139,63 | 141,00 | 138,25 | 139,70 | 0,47% | 49,00 |
| 06.08.2025 | 141,63 | 142,40 | 138,27 | 139,05 | -1,75% | 2,00 |
| 05.08.2025 | 141,65 | 142,40 | 139,95 | 141,52 | -0,09% | - |
| 04.08.2025 | 137,98 | 141,90 | 129,10 | 141,65 | 2,72% | 91,00 |
| 01.08.2025 | 143,40 | 143,40 | 135,02 | 137,90 | -3,92% | 1.325,00 |
| 31.07.2025 | 147,63 | 148,23 | 142,83 | 143,52 | -2,56% | 121,00 |
| 30.07.2025 | 148,15 | 148,73 | 146,63 | 147,30 | -0,61% | 42,00 |
| 29.07.2025 | 147,83 | 150,08 | 147,20 | 148,20 | 0,20% | 43,00 |
| 28.07.2025 | 150,10 | 153,02 | 147,68 | 147,90 | -1,10% | 17,00 |
| 25.07.2025 | 149,48 | 151,90 | 147,45 | 149,55 | 0,07% | 130,00 |
| 24.07.2025 | 154,08 | 154,38 | 148,95 | 149,45 | -3,05% | 22,00 |
| 23.07.2025 | 152,27 | 154,27 | 151,48 | 154,15 | 2,09% | - |
| 22.07.2025 | 149,58 | 151,50 | 149,15 | 151,00 | 0,90% | - |
| 21.07.2025 | 151,90 | 153,10 | 149,55 | 149,65 | -1,48% | - |
| 18.07.2025 | 155,45 | 155,80 | 151,75 | 151,90 | -2,16% | - |
| 17.07.2025 | 164,30 | 164,43 | 154,75 | 155,25 | -5,44% | 566,00 |
| 16.07.2025 | 159,18 | 165,27 | 157,33 | 164,18 | 3,14% | 686,00 |
| 15.07.2025 | 158,68 | 159,52 | 158,02 | 159,18 | 0,32% | 7,00 |
| 14.07.2025 | 158,93 | 159,27 | 156,60 | 158,68 | -0,63% | - |
| 11.07.2025 | 162,68 | 162,68 | 158,13 | 159,68 | -1,87% | 11,00 |
| 10.07.2025 | 161,93 | 163,52 | 161,43 | 162,73 | 0,48% | - |
| 09.07.2025 | 162,65 | 163,68 | 160,55 | 161,95 | -0,38% | 3,00 |
| 08.07.2025 | 160,95 | 162,75 | 159,85 | 162,58 | 1,01% | 27,00 |
| 07.07.2025 | 158,98 | 161,63 | 158,27 | 160,95 | 1,21% | 11,00 |
| 04.07.2025 | 161,18 | 161,18 | 157,88 | 159,02 | -1,35% | - |
| 03.07.2025 | 162,43 | 162,85 | 159,13 | 161,20 | -0,62% | - |
| 02.07.2025 | 160,77 | 163,65 | 160,00 | 162,20 | 0,89% | 1,00 |
| 01.07.2025 | 160,52 | 160,98 | 158,30 | 160,77 | 0,36% | - |
| 30.06.2025 | 160,00 | 161,13 | 158,77 | 160,20 | 0,16% | - |
| 27.06.2025 | 157,10 | 160,43 | 157,10 | 159,95 | 1,77% | - |
| 26.06.2025 | 159,27 | 159,43 | 155,30 | 157,18 | -1,26% | - |
| 25.06.2025 | 160,60 | 161,35 | 158,20 | 159,18 | -0,89% | - |
| 24.06.2025 | 159,68 | 161,77 | 158,80 | 160,60 | 1,66% | 26,00 |
| 23.06.2025 | 157,10 | 157,98 | 155,73 | 157,98 | 0,56% | - |
| 20.06.2025 | 157,38 | 159,08 | 156,25 | 157,10 | -0,17% | 15,00 |
| 19.06.2025 | 160,25 | 160,25 | 155,75 | 157,38 | -1,79% | - |
| 18.06.2025 | 160,25 | 161,05 | 159,27 | 160,25 | 0,09% | - |
| 17.06.2025 | 162,08 | 163,20 | 159,98 | 160,10 | -1,22% | - |
| 16.06.2025 | 159,02 | 163,75 | 159,02 | 162,08 | 1,53% | - |
| 13.06.2025 | 164,45 | 164,45 | 158,88 | 159,63 | -2,93% | 150,00 |
| 12.06.2025 | 162,60 | 164,75 | 160,55 | 164,45 | 1,14% | 15,00 |
| 11.06.2025 | 163,35 | 166,13 | 162,40 | 162,60 | -0,50% | 381,00 |
| 10.06.2025 | 161,30 | 164,45 | 160,33 | 163,43 | 1,32% | 130,00 |
| 09.06.2025 | 161,80 | 164,90 | 161,02 | 161,30 | -0,31% | 1.890,00 |
| 06.06.2025 | 160,85 | 161,95 | 159,48 | 161,80 | 0,90% | 1.017,00 |
| 05.06.2025 | 165,05 | 166,08 | 159,95 | 160,35 | -2,85% | 20,00 |
| 04.06.2025 | 164,27 | 165,90 | 162,85 | 165,05 | 0,47% | 11,00 |
| 03.06.2025 | 164,73 | 164,73 | 160,55 | 164,27 | -0,27% | 17,00 |
| 02.06.2025 | 166,95 | 166,95 | 162,30 | 164,73 | -1,33% | - |
| 30.05.2025 | 165,98 | 167,45 | 164,90 | 166,95 | 0,47% | 129,00 |
| 29.05.2025 | 168,50 | 168,98 | 165,65 | 166,18 | -0,34% | 150,00 |
| 28.05.2025 | 170,43 | 170,70 | 166,58 | 166,75 | -2,16% | 2,00 |
| 27.05.2025 | 170,88 | 171,35 | 167,68 | 170,43 | -0,26% | 110,00 |