144,725€
0,02%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 144,70 | 145,40 | 144,08 | 144,75 | 0,03% | - |
| 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 |
| 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 |