160,000€
1,80%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 170,48 | 171,73 | 169,15 | 170,88 | 1,61% | 212,00 |
| 23.05.2025 | 171,77 | 172,02 | 164,70 | 168,18 | -2,04% | 274,00 |
| 22.05.2025 | 173,25 | 173,93 | 169,40 | 171,68 | -0,91% | 43,00 |
| 21.05.2025 | 176,77 | 177,52 | 172,63 | 173,25 | -1,99% | 33,00 |
| 20.05.2025 | 177,15 | 177,33 | 173,90 | 176,77 | -0,38% | 103,00 |
| 19.05.2025 | 177,70 | 177,70 | 171,70 | 177,45 | -0,14% | 7,00 |
| 16.05.2025 | 165,77 | 178,02 | 159,48 | 177,70 | 7,19% | 214,00 |
| 15.05.2025 | 165,15 | 165,93 | 162,70 | 165,77 | 0,38% | 84,00 |
| 14.05.2025 | 165,85 | 167,00 | 163,33 | 165,15 | -0,42% | - |
| 13.05.2025 | 165,60 | 168,18 | 165,18 | 165,85 | 0,09% | 58,00 |
| 12.05.2025 | 156,48 | 167,15 | 156,48 | 165,70 | 5,90% | 169,00 |
| 09.05.2025 | 155,77 | 156,77 | 153,08 | 156,48 | 0,61% | 61,00 |
| 08.05.2025 | 154,08 | 156,65 | 152,58 | 155,52 | 0,94% | 22,00 |
| 07.05.2025 | 155,83 | 156,55 | 152,98 | 154,08 | -0,88% | 10,00 |
| 06.05.2025 | 155,70 | 156,68 | 153,60 | 155,45 | -0,32% | - |
| 05.05.2025 | 156,65 | 157,18 | 154,45 | 155,95 | -0,70% | 130,00 |
| 02.05.2025 | 156,40 | 157,23 | 153,20 | 157,05 | 1,42% | 39,00 |
| 30.04.2025 | 155,20 | 156,58 | 153,08 | 154,85 | -0,39% | 23,00 |
| 29.04.2025 | 156,58 | 158,00 | 154,95 | 155,45 | -0,80% | 11,00 |
| 28.04.2025 | 155,60 | 156,80 | 154,58 | 156,70 | 0,63% | - |
| 25.04.2025 | 155,18 | 156,93 | 154,02 | 155,73 | 0,44% | 75,00 |
| 24.04.2025 | 153,68 | 155,18 | 150,38 | 155,05 | 0,89% | 96,00 |
| 23.04.2025 | 152,33 | 156,43 | 152,20 | 153,68 | 2,02% | 4,00 |
| 22.04.2025 | 146,27 | 150,83 | 144,38 | 150,63 | 3,06% | 30,00 |
| 17.04.2025 | 144,27 | 147,77 | 144,05 | 146,15 | 1,12% | 202,00 |
| 16.04.2025 | 145,50 | 145,50 | 143,05 | 144,52 | -0,67% | 216,00 |
| 15.04.2025 | 145,77 | 147,85 | 143,00 | 145,50 | -0,09% | 549,00 |
| 14.04.2025 | 148,98 | 149,63 | 144,18 | 145,63 | -1,82% | 790,00 |
| 11.04.2025 | 149,25 | 149,60 | 141,40 | 148,33 | 0,61% | 319,00 |
| 10.04.2025 | 139,43 | 152,02 | 138,10 | 147,43 | 6,52% | 10.442,00 |
| 09.04.2025 | 141,77 | 141,90 | 134,77 | 138,40 | -3,87% | 217,00 |
| 08.04.2025 | 139,55 | 146,83 | 137,93 | 143,98 | 4,18% | 469,00 |
| 07.04.2025 | 139,00 | 146,60 | 131,98 | 138,20 | -2,92% | 768,00 |
| 04.04.2025 | 152,10 | 153,38 | 139,80 | 142,35 | -6,32% | 115,00 |
| 03.04.2025 | 158,15 | 159,05 | 151,50 | 151,95 | -5,77% | 734,00 |
| 02.04.2025 | 161,48 | 163,23 | 160,25 | 161,25 | -0,22% | 21,00 |
| 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 |