126,200€
-0,24%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 126,50 | 128,18 | 126,03 | 126,18 | -0,26% | 3,00 |
| 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% | - |
| 06.11.2024 | 131,50 | 137,68 | 131,50 | 133,33 | 0,77% | 80,00 |
| 05.11.2024 | 132,85 | 133,43 | 131,05 | 132,30 | -0,47% | 2,00 |
| 04.11.2024 | 134,05 | 136,00 | 132,60 | 132,93 | -0,84% | 30,00 |
| 01.11.2024 | 132,77 | 134,50 | 132,70 | 134,05 | 0,92% | 40,00 |
| 31.10.2024 | 134,60 | 134,70 | 132,27 | 132,83 | -1,26% | 2,00 |
| 30.10.2024 | 136,58 | 136,77 | 133,85 | 134,52 | -1,68% | 15,00 |
| 29.10.2024 | 137,02 | 139,10 | 136,58 | 136,83 | -0,18% | 15,00 |
| 28.10.2024 | 136,75 | 138,38 | 136,40 | 137,08 | 0,18% | - |
| 25.10.2024 | 136,83 | 137,65 | 136,08 | 136,83 | -0,40% | 88,00 |
| 24.10.2024 | 134,77 | 138,30 | 134,77 | 137,38 | 1,85% | 250,00 |
| 23.10.2024 | 135,75 | 135,85 | 134,60 | 134,88 | -0,50% | 131,00 |
| 22.10.2024 | 135,20 | 136,08 | 134,13 | 135,55 | 0,26% | 26,00 |
| 21.10.2024 | 136,00 | 136,43 | 134,27 | 135,20 | -0,75% | 60,00 |
| 18.10.2024 | 135,02 | 137,75 | 134,77 | 136,23 | 0,89% | 460,00 |
| 17.10.2024 | 134,45 | 136,18 | 133,45 | 135,02 | 0,33% | 12,00 |
| 16.10.2024 | 134,80 | 135,77 | 131,20 | 134,58 | -0,17% | 430,00 |
| 15.10.2024 | 138,88 | 139,58 | 134,80 | 134,80 | -2,85% | 169,00 |
| 14.10.2024 | 140,27 | 140,58 | 136,63 | 138,75 | -1,00% | 50,00 |
| 11.10.2024 | 140,18 | 140,45 | 138,30 | 140,15 | -0,02% | 113,00 |
| 10.10.2024 | 139,98 | 141,27 | 139,43 | 140,18 | 0,14% | 62,00 |
| 09.10.2024 | 138,18 | 140,10 | 137,33 | 139,98 | 1,39% | 83,00 |
| 08.10.2024 | 141,58 | 141,68 | 136,65 | 138,05 | -2,80% | 15,00 |
| 07.10.2024 | 139,55 | 142,48 | 139,30 | 142,02 | 1,77% | 235,00 |
| 04.10.2024 | 139,35 | 140,55 | 138,88 | 139,55 | 0,14% | 70,00 |
| 03.10.2024 | 141,40 | 141,65 | 138,75 | 139,35 | -2,00% | 4,00 |
| 02.10.2024 | 139,75 | 144,55 | 139,50 | 142,20 | 1,75% | 141,00 |
| 01.10.2024 | 142,00 | 143,55 | 139,27 | 139,75 | -1,58% | 188,00 |
| 30.09.2024 | 142,70 | 144,38 | 141,10 | 142,00 | -0,32% | 527,00 |
| 27.09.2024 | 138,08 | 143,70 | 137,85 | 142,45 | 3,24% | 377,00 |
| 26.09.2024 | 128,18 | 138,77 | 128,18 | 137,98 | 7,56% | 103,00 |
| 25.09.2024 | 125,93 | 128,33 | 124,95 | 128,27 | 1,87% | 400,00 |
| 24.09.2024 | 121,38 | 126,68 | 121,38 | 125,93 | 3,88% | 126,00 |
| 23.09.2024 | 120,88 | 121,38 | 119,20 | 121,23 | 0,33% | 288,00 |
| 20.09.2024 | 125,48 | 125,48 | 120,58 | 120,83 | -3,67% | 741,00 |
| 19.09.2024 | 125,93 | 127,03 | 125,05 | 125,43 | -0,10% | 20,00 |
| 18.09.2024 | 127,23 | 128,05 | 125,28 | 125,55 | -1,32% | 52,00 |
| 17.09.2024 | 126,48 | 128,48 | 126,40 | 127,23 | 0,59% | 212,00 |
| 16.09.2024 | 128,38 | 128,70 | 126,20 | 126,48 | -1,48% | 100,00 |
| 13.09.2024 | 127,13 | 129,48 | 126,93 | 128,38 | 1,02% | 34,00 |
| 12.09.2024 | 127,40 | 128,90 | 126,08 | 127,08 | -0,22% | 10,00 |
| 11.09.2024 | 127,08 | 129,00 | 126,20 | 127,35 | 0,08% | 405,00 |
| 10.09.2024 | 127,45 | 129,05 | 126,20 | 127,25 | -0,27% | 23,00 |
| 09.09.2024 | 128,18 | 128,58 | 127,28 | 127,60 | -0,35% | 51,00 |
| 06.09.2024 | 130,83 | 130,93 | 127,93 | 128,05 | -2,18% | 42,00 |
| 05.09.2024 | 132,68 | 133,63 | 130,52 | 130,90 | -1,34% | 305,00 |
| 04.09.2024 | 140,45 | 140,45 | 131,98 | 132,68 | -5,77% | 22,00 |
| 03.09.2024 | 141,68 | 143,23 | 140,68 | 140,80 | -0,62% | - |
| 02.09.2024 | 142,73 | 142,77 | 139,95 | 141,68 | -0,81% | 26,00 |
| 30.08.2024 | 142,02 | 143,55 | 141,58 | 142,83 | 0,62% | - |
| 29.08.2024 | 142,23 | 143,38 | 141,88 | 141,95 | -0,23% | 60,00 |
| 28.08.2024 | 143,08 | 144,35 | 142,02 | 142,27 | -0,56% | - |
| 27.08.2024 | 145,18 | 145,50 | 142,93 | 143,08 | -1,41% | 53,00 |
| 26.08.2024 | 145,05 | 146,20 | 144,52 | 145,13 | -0,05% | 13,00 |
| 23.08.2024 | 146,05 | 146,20 | 144,10 | 145,20 | -0,45% | 20,00 |
| 22.08.2024 | 143,38 | 146,18 | 143,38 | 145,85 | 1,66% | 14,00 |
| 21.08.2024 | 142,50 | 144,00 | 142,38 | 143,48 | 0,68% | 10,00 |
| 20.08.2024 | 141,83 | 143,45 | 141,75 | 142,50 | 0,48% | 22,00 |
| 19.08.2024 | 139,00 | 141,93 | 138,90 | 141,83 | 1,96% | 22,00 |
| 16.08.2024 | 139,18 | 140,35 | 138,73 | 139,10 | -0,05% | 73,00 |
| 15.08.2024 | 136,68 | 139,27 | 135,77 | 139,18 | 1,83% | - |
| 14.08.2024 | 135,40 | 137,52 | 135,40 | 136,68 | 0,94% | 141,00 |
| 13.08.2024 | 134,35 | 135,90 | 133,83 | 135,40 | 1,03% | 152,00 |
| 12.08.2024 | 133,05 | 135,35 | 133,05 | 134,02 | 0,77% | 33,00 |
| 09.08.2024 | 131,88 | 134,90 | 131,75 | 133,00 | 0,70% | - |
| 08.08.2024 | 130,93 | 133,05 | 130,30 | 132,08 | 1,11% | 25,00 |
| 07.08.2024 | 130,45 | 133,15 | 130,45 | 130,63 | 0,35% | 20,00 |
| 06.08.2024 | 132,70 | 133,55 | 129,70 | 130,18 | -2,00% | 86,00 |
| 05.08.2024 | 134,33 | 134,38 | 131,13 | 132,83 | -1,79% | 133,00 |
| 02.08.2024 | 141,25 | 141,25 | 135,25 | 135,25 | -4,25% | 103,00 |
| 01.08.2024 | 140,98 | 142,25 | 137,65 | 141,25 | 0,20% | 248,00 |
| 31.07.2024 | 140,50 | 142,68 | 140,50 | 140,98 | 0,45% | 136,00 |
| 30.07.2024 | 139,05 | 141,33 | 138,77 | 140,35 | 0,93% | 33,00 |
| 29.07.2024 | 140,55 | 140,63 | 138,23 | 139,05 | -0,96% | 115,00 |
| 26.07.2024 | 137,35 | 140,65 | 137,10 | 140,40 | 2,22% | 38,00 |
| 25.07.2024 | 138,90 | 138,90 | 135,80 | 137,35 | -1,22% | 45,00 |
| 24.07.2024 | 139,85 | 140,48 | 136,45 | 139,05 | -0,82% | 202,00 |
| 23.07.2024 | 139,30 | 140,70 | 138,80 | 140,20 | 0,57% | 380,00 |
| 22.07.2024 | 137,60 | 139,68 | 137,60 | 139,40 | 1,31% | 644,00 |
| 19.07.2024 | 140,45 | 140,58 | 137,15 | 137,60 | -2,12% | 160,00 |
| 18.07.2024 | 140,75 | 141,70 | 140,13 | 140,58 | -0,12% | 10,00 |
| 17.07.2024 | 142,08 | 142,13 | 138,98 | 140,75 | -0,93% | 18,00 |
| 16.07.2024 | 141,25 | 143,38 | 139,27 | 142,08 | 0,58% | 691,00 |
| 15.07.2024 | 146,27 | 146,27 | 140,05 | 141,25 | -3,44% | 31,00 |
| 12.07.2024 | 145,50 | 146,73 | 144,65 | 146,27 | 0,64% | 50,00 |
| 11.07.2024 | 143,15 | 145,77 | 143,08 | 145,35 | 1,54% | 23,00 |
| 10.07.2024 | 142,18 | 143,15 | 141,55 | 143,15 | 0,69% | - |
| 09.07.2024 | 142,48 | 144,13 | 141,10 | 142,18 | -0,21% | 7,00 |
| 08.07.2024 | 143,88 | 144,13 | 142,27 | 142,48 | -0,97% | 2,00 |