154,925€
-0,27%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 154,98 | 155,08 | 154,83 | 155,08 | -0,18% | - |
| 02.04.2026 | 154,70 | 156,38 | 151,13 | 155,35 | 0,32% | 2,00 |
| 01.04.2026 | 153,35 | 155,98 | 152,95 | 154,85 | 1,47% | 11,00 |
| 31.03.2026 | 149,33 | 152,93 | 148,65 | 152,60 | 2,62% | 414,00 |
| 30.03.2026 | 149,00 | 151,00 | 148,20 | 148,70 | -0,32% | 4,00 |
| 27.03.2026 | 152,65 | 153,55 | 148,95 | 149,18 | -2,48% | - |
| 26.03.2026 | 152,10 | 154,43 | 151,48 | 152,98 | -0,18% | - |
| 25.03.2026 | 152,68 | 154,33 | 151,77 | 153,25 | 0,49% | - |
| 24.03.2026 | 149,68 | 154,58 | 149,10 | 152,50 | 0,94% | 294,00 |
| 23.03.2026 | 140,98 | 153,05 | 139,80 | 151,08 | 6,50% | 36,00 |
| 20.03.2026 | 145,27 | 146,63 | 141,00 | 141,85 | -2,27% | - |
| 19.03.2026 | 149,65 | 150,23 | 143,10 | 145,15 | -2,93% | 214,00 |
| 18.03.2026 | 152,55 | 154,70 | 149,18 | 149,52 | -1,37% | 1,00 |
| 17.03.2026 | 152,95 | 152,95 | 150,27 | 151,60 | -0,88% | 1,00 |
| 16.03.2026 | 153,80 | 154,10 | 149,52 | 152,95 | 0,03% | 40,00 |
| 13.03.2026 | 156,10 | 156,83 | 152,40 | 152,90 | -2,03% | 15,00 |
| 12.03.2026 | 156,83 | 158,00 | 155,55 | 156,08 | -1,22% | - |
| 11.03.2026 | 157,08 | 158,45 | 155,83 | 158,00 | 0,75% | - |
| 10.03.2026 | 155,73 | 158,83 | 154,98 | 156,83 | 0,97% | 100,00 |
| 09.03.2026 | 155,43 | 156,60 | 151,90 | 155,33 | -2,28% | 2,00 |
| 06.03.2026 | 159,90 | 161,13 | 156,27 | 158,95 | 0,49% | 2,00 |
| 05.03.2026 | 162,08 | 162,60 | 157,55 | 158,18 | -2,95% | 1,00 |
| 04.03.2026 | 158,35 | 163,08 | 155,83 | 162,98 | 3,02% | 85,00 |
| 03.03.2026 | 162,95 | 162,95 | 155,20 | 158,20 | -2,86% | 191,00 |
| 02.03.2026 | 171,48 | 171,48 | 160,88 | 162,85 | -5,73% | 827,00 |
| 27.02.2026 | 178,50 | 178,63 | 172,00 | 172,75 | -3,19% | - |
| 26.02.2026 | 174,70 | 179,25 | 174,65 | 178,45 | 1,72% | 43,00 |
| 25.02.2026 | 179,75 | 181,63 | 174,15 | 175,43 | -2,45% | 5,00 |
| 24.02.2026 | 179,40 | 182,15 | 178,15 | 179,83 | 0,32% | - |
| 23.02.2026 | 177,88 | 180,33 | 177,02 | 179,25 | 0,66% | 700,00 |
| 20.02.2026 | 175,80 | 178,98 | 175,35 | 178,08 | 1,09% | 110,00 |
| 19.02.2026 | 175,30 | 178,08 | 172,65 | 176,15 | 0,43% | - |
| 18.02.2026 | 173,95 | 175,80 | 172,18 | 175,40 | 0,79% | 16,00 |
| 17.02.2026 | 171,58 | 174,55 | 170,80 | 174,02 | 1,22% | 82,00 |
| 16.02.2026 | 173,93 | 174,75 | 171,60 | 171,93 | -1,19% | - |
| 13.02.2026 | 175,30 | 176,95 | 173,35 | 174,00 | -1,02% | 5,00 |
| 12.02.2026 | 176,15 | 178,85 | 174,68 | 175,80 | -0,18% | - |
| 11.02.2026 | 176,27 | 177,75 | 174,68 | 176,13 | -0,04% | 112,00 |
| 10.02.2026 | 171,52 | 176,35 | 171,38 | 176,20 | 2,62% | 211,00 |
| 09.02.2026 | 170,23 | 171,93 | 169,60 | 171,70 | 1,12% | 3,00 |
| 06.02.2026 | 168,73 | 170,35 | 165,33 | 169,80 | 0,40% | 25,00 |
| 05.02.2026 | 166,33 | 169,52 | 166,08 | 169,13 | 2,11% | 15,00 |
| 04.02.2026 | 164,60 | 167,60 | 164,10 | 165,63 | 0,62% | 35,00 |
| 03.02.2026 | 166,65 | 167,45 | 163,85 | 164,60 | -1,19% | 327,00 |
| 02.02.2026 | 161,55 | 168,45 | 161,45 | 166,58 | 2,11% | 20,00 |
| 30.01.2026 | 161,88 | 164,98 | 161,10 | 163,13 | 0,79% | - |
| 29.01.2026 | 162,55 | 163,75 | 160,08 | 161,85 | -0,49% | - |
| 28.01.2026 | 166,73 | 167,90 | 161,90 | 162,65 | -2,19% | 115,00 |
| 27.01.2026 | 166,80 | 168,02 | 164,50 | 166,30 | 0,18% | - |
| 26.01.2026 | 167,38 | 167,83 | 164,15 | 166,00 | -0,72% | 218,00 |
| 23.01.2026 | 169,27 | 169,35 | 165,98 | 167,20 | -1,63% | 27,00 |
| 22.01.2026 | 171,52 | 172,88 | 169,10 | 169,98 | -0,90% | - |
| 21.01.2026 | 167,70 | 171,90 | 166,60 | 171,52 | 1,95% | 176,00 |
| 20.01.2026 | 169,52 | 169,52 | 166,68 | 168,25 | -0,84% | 128,00 |
| 19.01.2026 | 174,00 | 174,00 | 166,38 | 169,68 | -2,39% | 5,00 |
| 16.01.2026 | 182,85 | 183,05 | 172,80 | 173,83 | -5,10% | 486,00 |
| 15.01.2026 | 188,38 | 192,05 | 181,08 | 183,18 | -2,32% | 65,00 |
| 14.01.2026 | 188,23 | 191,25 | 187,33 | 187,52 | -0,46% | 40,00 |
| 13.01.2026 | 188,93 | 190,60 | 187,55 | 188,40 | -0,12% | 1,00 |
| 12.01.2026 | 189,20 | 190,43 | 187,55 | 188,63 | -0,44% | 29,00 |
| 09.01.2026 | 187,15 | 190,23 | 186,80 | 189,45 | 1,17% | 11,00 |
| 08.01.2026 | 181,70 | 187,80 | 179,05 | 187,25 | 2,87% | 100,00 |
| 07.01.2026 | 185,95 | 186,15 | 179,23 | 182,02 | -2,20% | - |
| 06.01.2026 | 186,52 | 187,00 | 182,25 | 186,13 | 0,11% | 66,00 |
| 05.01.2026 | 185,90 | 187,83 | 182,95 | 185,93 | -0,32% | 152,00 |
| 02.01.2026 | 185,13 | 188,30 | 184,95 | 186,52 | 0,92% | 303,00 |
| 30.12.2025 | 183,50 | 184,85 | 182,18 | 184,83 | 0,69% | - |
| 29.12.2025 | 183,05 | 185,73 | 182,60 | 183,55 | 0,41% | 441,00 |
| 23.12.2025 | 180,40 | 183,33 | 179,08 | 182,80 | 1,33% | 25,00 |
| 22.12.2025 | 180,88 | 181,75 | 180,02 | 180,40 | -0,41% | 15,00 |
| 19.12.2025 | 182,18 | 182,90 | 178,58 | 181,15 | -0,29% | 5,00 |
| 18.12.2025 | 180,77 | 182,23 | 178,68 | 181,68 | 1,23% | - |
| 17.12.2025 | 181,27 | 181,77 | 178,35 | 179,48 | -0,91% | 9,00 |
| 16.12.2025 | 179,18 | 181,43 | 177,88 | 181,13 | 1,13% | - |
| 15.12.2025 | 178,77 | 183,30 | 178,48 | 179,10 | 0,58% | 1,00 |
| 12.12.2025 | 181,98 | 182,55 | 176,90 | 178,08 | -2,21% | 16,00 |
| 11.12.2025 | 182,23 | 183,05 | 180,48 | 182,10 | -0,04% | - |
| 10.12.2025 | 180,63 | 182,33 | 178,40 | 182,18 | 0,72% | - |
| 09.12.2025 | 182,73 | 183,35 | 179,58 | 180,88 | -1,16% | 20,00 |
| 08.12.2025 | 185,25 | 185,48 | 182,45 | 183,00 | -1,25% | - |
| 05.12.2025 | 185,35 | 186,38 | 183,27 | 185,33 | 0,16% | 305,00 |
| 04.12.2025 | 186,83 | 187,00 | 184,52 | 185,02 | -0,78% | - |
| 03.12.2025 | 185,55 | 186,48 | 183,52 | 186,48 | 0,50% | 24,00 |
| 02.12.2025 | 186,30 | 187,27 | 184,50 | 185,55 | -0,38% | 2,00 |
| 01.12.2025 | 183,40 | 187,18 | 182,13 | 186,25 | 1,14% | 3,00 |
| 28.11.2025 | 182,33 | 184,40 | 181,18 | 184,15 | 1,00% | - |
| 27.11.2025 | 182,00 | 182,60 | 180,98 | 182,33 | -0,11% | - |
| 26.11.2025 | 183,60 | 184,23 | 180,38 | 182,52 | -0,56% | 49,00 |
| 25.11.2025 | 178,77 | 183,58 | 176,83 | 183,55 | 2,70% | - |
| 24.11.2025 | 177,27 | 180,65 | 176,90 | 178,73 | 1,07% | 1,00 |
| 21.11.2025 | 175,15 | 178,27 | 173,85 | 176,83 | 0,63% | 15,00 |
| 20.11.2025 | 176,35 | 179,27 | 175,20 | 175,73 | 0,09% | 100,00 |
| 19.11.2025 | 175,65 | 176,40 | 173,75 | 175,58 | -0,10% | 3,00 |
| 18.11.2025 | 182,60 | 182,68 | 174,85 | 175,75 | -4,04% | 210,00 |
| 17.11.2025 | 187,58 | 189,63 | 182,95 | 183,15 | -2,39% | 43,00 |
| 14.11.2025 | 174,80 | 189,15 | 174,80 | 187,63 | 7,41% | 131,00 |
| 13.11.2025 | 178,58 | 178,98 | 174,30 | 174,68 | -1,91% | 20,00 |
| 12.11.2025 | 174,43 | 179,38 | 174,33 | 178,08 | 2,15% | 17,00 |
| 11.11.2025 | 172,58 | 174,98 | 172,27 | 174,33 | 0,46% | 273,00 |
| 10.11.2025 | 167,88 | 173,80 | 167,88 | 173,52 | 3,83% | - |