161,575€
-0,02%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 161,48 | 163,23 | 160,95 | 161,55 | -0,03% | - |
| 01.04.2025 | 160,18 | 162,27 | 159,93 | 161,60 | 0,72% | 123,00 |
| 31.03.2025 | 164,88 | 165,02 | 159,00 | 160,45 | -3,24% | 92,00 |
| 28.03.2025 | 168,20 | 168,40 | 164,52 | 165,83 | -1,41% | 225,00 |
| 27.03.2025 | 169,18 | 169,18 | 166,43 | 168,20 | -0,58% | 40,00 |
| 26.03.2025 | 170,08 | 170,50 | 168,93 | 169,18 | -0,53% | 10.108,00 |
| 25.03.2025 | 169,93 | 171,18 | 168,30 | 170,08 | 0,09% | 8,00 |
| 24.03.2025 | 169,43 | 171,55 | 168,27 | 169,93 | 0,30% | 20,00 |
| 21.03.2025 | 166,68 | 169,43 | 165,48 | 169,43 | 1,73% | 34,00 |
| 20.03.2025 | 172,58 | 172,58 | 165,33 | 166,55 | -3,49% | 29,00 |
| 19.03.2025 | 170,05 | 173,10 | 169,23 | 172,58 | 1,48% | - |
| 18.03.2025 | 170,48 | 171,73 | 169,13 | 170,05 | -0,34% | 41,00 |
| 17.03.2025 | 173,43 | 173,55 | 170,00 | 170,63 | -1,86% | 107,00 |
| 14.03.2025 | 169,27 | 174,15 | 169,15 | 173,85 | 2,70% | 168,00 |
| 13.03.2025 | 167,95 | 172,43 | 167,35 | 169,27 | 0,79% | 3,00 |
| 12.03.2025 | 164,83 | 170,55 | 164,18 | 167,95 | 2,30% | 118,00 |
| 11.03.2025 | 165,60 | 168,40 | 163,43 | 164,18 | -0,62% | 427,00 |
| 10.03.2025 | 174,20 | 174,35 | 164,95 | 165,20 | -5,22% | 267,00 |
| 07.03.2025 | 181,80 | 181,98 | 173,30 | 174,30 | -4,16% | 580,00 |
| 06.03.2025 | 190,77 | 191,55 | 181,80 | 181,88 | -4,67% | 127,00 |
| 05.03.2025 | 194,43 | 195,00 | 190,15 | 190,77 | -1,73% | 5,00 |
| 04.03.2025 | 195,70 | 196,15 | 192,40 | 194,13 | -0,91% | 588,00 |
| 03.03.2025 | 194,98 | 197,43 | 193,58 | 195,90 | 0,33% | 174,00 |
| 28.02.2025 | 193,93 | 195,25 | 190,88 | 195,25 | 0,63% | 95,00 |
| 27.02.2025 | 194,98 | 195,15 | 192,68 | 194,02 | -0,39% | 29,00 |
| 26.02.2025 | 191,93 | 196,02 | 191,63 | 194,77 | 1,64% | 8,00 |
| 25.02.2025 | 189,18 | 191,88 | 188,77 | 191,63 | 1,35% | 13,00 |
| 24.02.2025 | 191,40 | 192,90 | 188,95 | 189,08 | -1,27% | 116,00 |
| 21.02.2025 | 190,90 | 192,98 | 190,73 | 191,50 | 0,26% | 10,00 |
| 20.02.2025 | 189,10 | 192,75 | 189,10 | 191,00 | 1,00% | - |
| 19.02.2025 | 192,10 | 192,20 | 188,38 | 189,10 | -1,56% | 20,00 |
| 18.02.2025 | 193,83 | 194,30 | 191,93 | 192,10 | -0,89% | 40,00 |
| 17.02.2025 | 194,27 | 194,73 | 192,13 | 193,83 | -0,23% | 69,00 |
| 14.02.2025 | 194,95 | 198,08 | 194,18 | 194,27 | -0,44% | 69,00 |
| 13.02.2025 | 191,18 | 195,63 | 190,98 | 195,13 | 2,07% | 157,00 |
| 12.02.2025 | 189,65 | 191,27 | 186,38 | 191,18 | 0,80% | 139,00 |
| 11.02.2025 | 187,08 | 189,73 | 186,77 | 189,65 | 1,38% | 78,00 |
| 10.02.2025 | 186,38 | 187,27 | 185,70 | 187,08 | 0,62% | 32,00 |
| 07.02.2025 | 188,63 | 188,93 | 185,25 | 185,93 | -1,43% | 100,00 |
| 06.02.2025 | 189,25 | 189,58 | 187,52 | 188,63 | -0,25% | 22,00 |
| 05.02.2025 | 186,08 | 189,10 | 186,08 | 189,10 | 1,30% | 231,00 |
| 04.02.2025 | 186,43 | 188,23 | 185,70 | 186,68 | 0,13% | 872,00 |
| 03.02.2025 | 184,48 | 187,35 | 183,80 | 186,43 | -0,56% | 26,00 |
| 31.01.2025 | 186,83 | 189,48 | 186,83 | 187,48 | 0,19% | 157,00 |
| 30.01.2025 | 184,88 | 187,30 | 182,33 | 187,13 | 1,13% | 801,00 |
| 29.01.2025 | 181,13 | 185,80 | 180,20 | 185,02 | 2,07% | 610,00 |
| 28.01.2025 | 181,77 | 183,10 | 181,27 | 181,27 | -0,45% | 207,00 |
| 27.01.2025 | 179,40 | 182,30 | 177,60 | 182,10 | 1,10% | 638,00 |
| 24.01.2025 | 180,10 | 184,85 | 179,80 | 180,13 | -0,06% | 334,00 |
| 23.01.2025 | 176,60 | 180,23 | 176,60 | 180,23 | 2,05% | 219,00 |
| 22.01.2025 | 175,93 | 177,58 | 175,60 | 176,60 | 0,30% | 319,00 |
| 21.01.2025 | 173,08 | 176,43 | 172,95 | 176,08 | 1,48% | 195,00 |
| 20.01.2025 | 174,20 | 175,45 | 172,83 | 173,50 | -0,32% | 421,00 |
| 17.01.2025 | 170,95 | 176,30 | 170,80 | 174,05 | 1,81% | 577,00 |
| 16.01.2025 | 148,58 | 174,98 | 148,58 | 170,95 | 14,94% | 2.641,00 |
| 15.01.2025 | 148,98 | 149,48 | 147,02 | 148,73 | -0,17% | - |
| 14.01.2025 | 148,43 | 150,93 | 148,13 | 148,98 | 0,52% | 45,00 |
| 13.01.2025 | 147,38 | 150,73 | 146,88 | 148,20 | 0,32% | 227,00 |
| 10.01.2025 | 148,68 | 149,40 | 147,58 | 147,73 | -0,64% | 31,00 |
| 09.01.2025 | 150,05 | 150,15 | 147,52 | 148,68 | -0,98% | 17,00 |
| 08.01.2025 | 149,43 | 150,65 | 148,08 | 150,15 | 0,43% | 357,00 |
| 07.01.2025 | 147,25 | 149,80 | 147,25 | 149,50 | 1,48% | 519,00 |
| 06.01.2025 | 142,98 | 149,55 | 142,93 | 147,33 | 3,04% | 17,00 |
| 03.01.2025 | 146,48 | 148,27 | 142,83 | 142,98 | -2,29% | 9,00 |
| 02.01.2025 | 145,73 | 146,40 | 145,27 | 146,33 | 0,57% | 135,00 |
| 30.12.2024 | 145,23 | 146,68 | 145,08 | 145,50 | -0,46% | 32,00 |
| 27.12.2024 | 145,63 | 146,85 | 144,33 | 146,18 | 0,41% | 167,00 |
| 23.12.2024 | 144,93 | 146,73 | 144,20 | 145,58 | 0,55% | 33,00 |
| 20.12.2024 | 144,13 | 145,27 | 142,05 | 144,77 | 0,21% | 40,00 |
| 19.12.2024 | 145,68 | 145,98 | 142,60 | 144,48 | -1,38% | 65,00 |
| 18.12.2024 | 145,93 | 146,90 | 144,88 | 146,50 | 0,39% | 200,00 |
| 17.12.2024 | 144,38 | 147,27 | 142,83 | 145,93 | 1,07% | 312,00 |
| 16.12.2024 | 145,08 | 145,33 | 143,95 | 144,38 | -0,53% | 48,00 |
| 13.12.2024 | 145,83 | 146,73 | 144,15 | 145,15 | -0,46% | 245,00 |
| 12.12.2024 | 144,33 | 146,50 | 143,58 | 145,83 | 1,04% | 717,00 |
| 11.12.2024 | 143,13 | 144,85 | 141,98 | 144,33 | 0,84% | 86,00 |
| 10.12.2024 | 144,30 | 144,45 | 142,23 | 143,13 | -0,83% | 357,00 |
| 09.12.2024 | 141,43 | 147,18 | 141,33 | 144,33 | 2,05% | 417,00 |
| 06.12.2024 | 137,08 | 142,60 | 136,65 | 141,43 | 3,17% | 99,00 |
| 05.12.2024 | 138,88 | 139,25 | 136,45 | 137,08 | -1,21% | 14,00 |
| 04.12.2024 | 137,55 | 139,55 | 137,13 | 138,75 | 0,78% | 847,00 |
| 03.12.2024 | 135,05 | 138,02 | 134,85 | 137,68 | 1,94% | 12,00 |
| 02.12.2024 | 131,20 | 135,43 | 130,93 | 135,05 | 2,70% | 197,00 |
| 29.11.2024 | 129,85 | 131,77 | 129,55 | 131,50 | 1,27% | 62,00 |
| 28.11.2024 | 130,63 | 131,05 | 129,43 | 129,85 | -0,59% | 8,00 |
| 27.11.2024 | 131,83 | 132,23 | 130,30 | 130,63 | -0,91% | 16,00 |
| 26.11.2024 | 130,45 | 133,18 | 128,30 | 131,83 | 0,65% | 2,00 |
| 25.11.2024 | 128,02 | 131,13 | 127,83 | 130,98 | 2,54% | 152,00 |
| 22.11.2024 | 126,50 | 128,65 | 125,98 | 127,73 | 0,97% | 43,00 |
| 21.11.2024 | 127,75 | 127,95 | 124,80 | 126,50 | -1,06% | 92,00 |
| 20.11.2024 | 127,58 | 129,05 | 126,68 | 127,85 | 0,45% | - |
| 19.11.2024 | 129,38 | 130,45 | 126,05 | 127,28 | -1,30% | 63,00 |
| 18.11.2024 | 128,40 | 129,70 | 127,70 | 128,95 | 0,51% | 45,00 |
| 15.11.2024 | 128,58 | 129,55 | 128,05 | 128,30 | -0,21% | 145,00 |
| 14.11.2024 | 126,30 | 129,13 | 124,55 | 128,58 | 1,80% | 100,00 |
| 13.11.2024 | 123,98 | 126,40 | 123,93 | 126,30 | 1,73% | 195,00 |
| 12.11.2024 | 128,20 | 128,35 | 123,80 | 124,15 | -3,55% | 395,00 |
| 11.11.2024 | 128,08 | 130,15 | 127,60 | 128,73 | 0,63% | 357,00 |
| 08.11.2024 | 136,00 | 136,05 | 127,38 | 127,93 | -5,99% | 717,00 |
| 07.11.2024 | 133,25 | 136,68 | 131,93 | 136,08 | 2,06% | - |