185,850€
2,94%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 182,35 | 186,83 | 181,18 | 185,90 | 2,96% | - |
| 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% | - |
| 14.05.2026 | 172,18 | 173,77 | 172,18 | 173,58 | 0,75% | - |
| 13.05.2026 | 168,83 | 172,30 | 166,93 | 172,27 | 2,13% | - |
| 12.05.2026 | 167,48 | 171,85 | 166,50 | 168,68 | 0,36% | 4,00 |
| 11.05.2026 | 174,88 | 174,88 | 167,23 | 168,08 | -3,24% | - |
| 08.05.2026 | 171,52 | 174,38 | 170,80 | 173,70 | 1,25% | - |
| 07.05.2026 | 169,60 | 176,30 | 169,33 | 171,55 | 1,18% | - |
| 06.05.2026 | 160,77 | 172,48 | 160,77 | 169,55 | 5,54% | 3,00 |
| 05.05.2026 | 158,75 | 162,10 | 158,70 | 160,65 | 1,28% | - |
| 04.05.2026 | 162,50 | 162,80 | 158,10 | 158,63 | -2,38% | 22,00 |
| 30.04.2026 | 157,08 | 162,60 | 155,88 | 162,50 | 3,29% | - |
| 29.04.2026 | 161,40 | 162,05 | 156,45 | 157,33 | -2,31% | 7,00 |
| 28.04.2026 | 164,20 | 164,52 | 160,93 | 161,05 | -1,90% | - |
| 27.04.2026 | 163,88 | 165,20 | 163,02 | 164,18 | 0,18% | - |
| 24.04.2026 | 162,88 | 164,65 | 159,98 | 163,88 | 0,72% | 2,00 |
| 23.04.2026 | 163,68 | 165,18 | 161,33 | 162,70 | -1,65% | 10,00 |
| 22.04.2026 | 169,27 | 170,98 | 164,40 | 165,43 | -2,48% | - |
| 21.04.2026 | 173,08 | 173,23 | 168,98 | 169,63 | -1,87% | - |
| 20.04.2026 | 172,75 | 173,00 | 169,80 | 172,85 | 0,14% | - |
| 17.04.2026 | 165,58 | 174,83 | 165,58 | 172,60 | 4,26% | 47,00 |
| 16.04.2026 | 166,35 | 168,10 | 165,15 | 165,55 | -0,24% | 10,00 |
| 15.04.2026 | 169,63 | 169,65 | 164,63 | 165,95 | -2,34% | 25,00 |
| 14.04.2026 | 164,18 | 170,98 | 164,05 | 169,93 | 3,20% | 3,00 |
| 13.04.2026 | 166,18 | 166,75 | 162,08 | 164,65 | -1,27% | 220,00 |
| 10.04.2026 | 164,38 | 168,90 | 164,20 | 166,77 | 1,61% | - |
| 09.04.2026 | 163,23 | 164,90 | 162,30 | 164,13 | 0,46% | 117,00 |
| 08.04.2026 | 153,80 | 166,27 | 153,80 | 163,38 | 6,61% | 167,00 |
| 07.04.2026 | 154,98 | 157,13 | 151,35 | 153,25 | -1,35% | 18,00 |
| 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% | - |