184,975€
-1,60%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 188,18 | 188,68 | 184,08 | 184,65 | -1,77% | 11,00 |
| 30.09.2026 | 188,40 | 189,88 | 186,38 | 187,98 | 0,62% | 1,00 |
| 29.09.2026 | 181,73 | 187,93 | 181,73 | 186,83 | 1,96% | 2,00 |
| 28.09.2026 | 181,27 | 183,93 | 180,40 | 183,23 | 1,08% | - |
| 25.09.2026 | 181,65 | 183,43 | 180,88 | 181,27 | 0,00% | - |
| 24.09.2026 | 180,93 | 183,73 | 180,02 | 181,27 | 0,19% | - |
| 23.09.2026 | 181,40 | 183,27 | 180,08 | 180,93 | -0,14% | 3,00 |
| 22.09.2026 | 179,93 | 184,20 | 179,55 | 181,18 | 0,58% | 125,00 |
| 21.09.2026 | 180,13 | 180,43 | 177,70 | 180,13 | 0,80% | 114,00 |
| 18.09.2026 | 180,55 | 181,55 | 177,90 | 178,70 | -1,13% | 1,00 |
| 17.09.2026 | 180,98 | 182,43 | 180,08 | 180,75 | -0,34% | - |
| 16.09.2026 | 175,30 | 181,52 | 175,30 | 181,38 | 0,65% | - |
| 15.09.2026 | 182,35 | 183,65 | 178,48 | 180,20 | -2,26% | 14,00 |
| 14.09.2026 | 185,13 | 185,13 | 182,90 | 184,38 | -0,32% | 861,00 |
| 11.09.2026 | 182,77 | 187,10 | 182,77 | 184,98 | 1,22% | - |
| 10.09.2026 | 186,02 | 186,95 | 181,93 | 182,75 | -1,79% | 276,00 |
| 09.09.2026 | 194,23 | 194,55 | 185,00 | 186,08 | -4,56% | 11,00 |
| 08.09.2026 | 196,83 | 197,45 | 193,98 | 194,98 | -0,94% | 10,00 |
| 07.09.2026 | 196,55 | 198,35 | 194,15 | 196,83 | -0,15% | - |
| 04.09.2026 | 195,68 | 199,48 | 195,45 | 197,13 | 0,72% | 1,00 |
| 03.09.2026 | 201,25 | 201,70 | 193,88 | 195,73 | -2,70% | - |
| 02.09.2026 | 198,88 | 202,50 | 198,08 | 201,15 | 0,93% | - |
| 01.09.2026 | 204,25 | 205,55 | 198,68 | 199,30 | -2,45% | 1,00 |
| 31.08.2026 | 206,15 | 209,15 | 204,30 | 204,30 | -1,40% | - |
| 28.08.2026 | 204,40 | 208,65 | 204,40 | 207,20 | 1,47% | 201,00 |
| 27.08.2026 | 203,25 | 204,55 | 201,20 | 204,20 | 0,47% | - |
| 26.08.2026 | 199,83 | 204,35 | 199,43 | 203,25 | 1,89% | - |
| 25.08.2026 | 201,25 | 201,85 | 198,05 | 199,48 | -0,93% | 9,00 |
| 24.08.2026 | 198,27 | 202,60 | 197,80 | 201,35 | 1,36% | - |
| 21.08.2026 | 196,30 | 198,95 | 194,58 | 198,65 | 1,53% | 1,00 |
| 20.08.2026 | 198,35 | 199,38 | 194,45 | 195,65 | -1,32% | 11,00 |
| 19.08.2026 | 198,35 | 200,10 | 197,60 | 198,27 | -0,39% | - |
| 18.08.2026 | 197,73 | 199,23 | 196,70 | 199,05 | 0,18% | - |
| 17.08.2026 | 204,90 | 205,60 | 197,45 | 198,70 | -3,05% | 187,00 |
| 14.08.2026 | 209,10 | 209,15 | 204,10 | 204,95 | -2,05% | 7,00 |
| 13.08.2026 | 207,25 | 209,35 | 207,25 | 209,25 | 0,94% | - |
| 12.08.2026 | 212,80 | 214,15 | 206,60 | 207,30 | -2,95% | 567,00 |
| 11.08.2026 | 216,15 | 216,20 | 205,70 | 213,60 | -0,51% | 5,00 |
| 10.08.2026 | 210,30 | 214,70 | 209,70 | 214,70 | 1,97% | 186,00 |
| 07.08.2026 | 209,50 | 214,55 | 208,55 | 210,55 | 0,69% | 1,00 |
| 06.08.2026 | 211,60 | 213,20 | 208,95 | 209,10 | -1,32% | 50,00 |
| 05.08.2026 | 210,55 | 211,95 | 204,60 | 211,90 | 0,69% | - |
| 04.08.2026 | 208,95 | 210,65 | 205,35 | 210,45 | 0,84% | 53,00 |
| 03.08.2026 | 204,55 | 211,00 | 204,55 | 208,70 | 2,03% | 7,00 |
| 31.07.2026 | 206,95 | 209,25 | 204,20 | 204,55 | -0,97% | 8,00 |
| 30.07.2026 | 201,55 | 206,75 | 201,55 | 206,55 | 1,77% | 6,00 |
| 29.07.2026 | 207,80 | 208,85 | 200,60 | 202,95 | -2,33% | 100,00 |
| 28.07.2026 | 208,70 | 211,15 | 204,70 | 207,80 | -0,48% | 5,00 |
| 27.07.2026 | 209,60 | 211,35 | 206,75 | 208,80 | 0,70% | 14,00 |
| 24.07.2026 | 205,45 | 208,60 | 202,90 | 207,35 | 0,92% | 417,00 |
| 23.07.2026 | 210,40 | 210,40 | 204,00 | 205,45 | -2,26% | 11,00 |
| 22.07.2026 | 213,85 | 213,85 | 209,50 | 210,20 | -1,61% | 122,00 |
| 21.07.2026 | 211,50 | 214,40 | 211,35 | 213,65 | 1,02% | 1,00 |
| 20.07.2026 | 210,15 | 213,30 | 209,40 | 211,50 | 0,59% | 239,00 |
| 17.07.2026 | 210,30 | 212,95 | 208,75 | 210,25 | -1,38% | - |
| 16.07.2026 | 211,70 | 215,15 | 210,20 | 213,20 | 1,04% | 425,00 |
| 15.07.2026 | 197,95 | 217,85 | 197,63 | 211,00 | 6,81% | 1.220,00 |
| 14.07.2026 | 197,00 | 198,35 | 192,52 | 197,55 | -0,38% | 1,00 |
| 13.07.2026 | 199,18 | 199,35 | 195,50 | 198,30 | 0,29% | 24,00 |
| 10.07.2026 | 199,27 | 200,55 | 197,02 | 197,73 | -0,85% | - |
| 09.07.2026 | 196,88 | 199,68 | 196,70 | 199,43 | 1,24% | - |
| 08.07.2026 | 200,55 | 200,55 | 192,90 | 196,98 | -1,83% | 1,00 |
| 07.07.2026 | 197,90 | 202,55 | 196,60 | 200,65 | 1,53% | 7,00 |
| 06.07.2026 | 200,25 | 201,40 | 196,68 | 197,63 | -1,29% | - |
| 03.07.2026 | 199,18 | 200,50 | 197,65 | 200,20 | 0,55% | 7,00 |
| 02.07.2026 | 198,20 | 200,95 | 195,27 | 199,10 | 0,45% | - |
| 01.07.2026 | 201,90 | 202,75 | 196,05 | 198,20 | -2,17% | 100,00 |
| 30.06.2026 | 207,70 | 207,70 | 200,60 | 202,60 | -1,48% | 165,00 |
| 29.06.2026 | 203,30 | 205,70 | 202,30 | 205,65 | 1,51% | 21,00 |
| 26.06.2026 | 202,25 | 206,05 | 200,40 | 202,60 | 0,10% | 10,00 |
| 25.06.2026 | 200,90 | 205,10 | 200,15 | 202,40 | 0,60% | 18,00 |
| 24.06.2026 | 192,85 | 201,40 | 192,55 | 201,20 | 4,11% | - |
| 23.06.2026 | 196,95 | 196,95 | 193,20 | 193,25 | -1,67% | 40,00 |
| 22.06.2026 | 198,58 | 199,80 | 194,90 | 196,52 | -1,13% | - |
| 19.06.2026 | 199,85 | 201,55 | 197,30 | 198,77 | -0,49% | 1,00 |
| 18.06.2026 | 197,73 | 201,15 | 196,08 | 199,75 | 1,63% | 256,00 |
| 17.06.2026 | 197,68 | 199,88 | 196,43 | 196,55 | -0,86% | 138,00 |
| 16.06.2026 | 196,27 | 198,83 | 195,30 | 198,25 | 1,08% | 9,00 |
| 15.06.2026 | 195,08 | 200,95 | 194,98 | 196,13 | 0,86% | 225,00 |
| 12.06.2026 | 191,65 | 196,85 | 190,40 | 194,45 | 1,81% | 3,00 |
| 11.06.2026 | 182,13 | 191,08 | 182,13 | 191,00 | 4,71% | 4,00 |
| 10.06.2026 | 183,02 | 183,50 | 179,25 | 182,40 | -0,30% | - |
| 09.06.2026 | 179,00 | 185,18 | 178,38 | 182,95 | 2,58% | 2,00 |
| 08.06.2026 | 176,00 | 180,85 | 174,52 | 178,35 | 0,08% | 100,00 |
| 05.06.2026 | 180,10 | 181,55 | 178,13 | 178,20 | -1,14% | - |
| 04.06.2026 | 179,00 | 182,80 | 178,60 | 180,25 | 0,50% | 15,00 |
| 03.06.2026 | 182,77 | 182,98 | 179,15 | 179,35 | -1,79% | 1,00 |
| 02.06.2026 | 182,48 | 185,58 | 181,15 | 182,63 | 0,10% | 80,00 |
| 01.06.2026 | 184,43 | 185,02 | 179,05 | 182,45 | -1,06% | 3,00 |
| 29.05.2026 | 182,35 | 186,83 | 181,18 | 184,40 | 2,13% | 115,00 |
| 28.05.2026 | 177,90 | 182,50 | 177,90 | 180,55 | -0,18% | 65,00 |
| 27.05.2026 | 172,70 | 182,02 | 171,93 | 180,88 | 5,39% | 221,00 |
| 26.05.2026 | 173,50 | 173,77 | 171,10 | 171,63 | -1,09% | 2,00 |
| 25.05.2026 | 169,93 | 175,25 | 169,93 | 173,52 | 2,30% | - |
| 22.05.2026 | 174,43 | 178,93 | 166,20 | 169,63 | -2,46% | 647,00 |
| 21.05.2026 | 173,30 | 174,58 | 168,60 | 173,90 | 0,33% | - |
| 20.05.2026 | 167,40 | 174,50 | 166,33 | 173,33 | 3,09% | 16,00 |
| 19.05.2026 | 168,60 | 172,05 | 167,45 | 168,13 | -0,65% | - |
| 18.05.2026 | 168,85 | 171,45 | 165,30 | 169,23 | -0,40% | - |
| 15.05.2026 | 172,58 | 172,58 | 168,90 | 169,90 | -2,12% | - |