176,600€
0,30%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |