127,444CHF
-0,78%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 127,76 | 127,83 | 125,52 | 127,53 | -0,71% | - |
| 18.04.2024 | 131,40 | 131,60 | 127,80 | 128,45 | -2,50% | 987.895,00 |
| 17.04.2024 | 130,20 | 131,75 | 128,75 | 131,75 | 2,97% | 1.402.102,00 |
| 16.04.2024 | 127,80 | 129,75 | 127,80 | 127,95 | -1,73% | 974.438,00 |
| 15.04.2024 | 129,15 | 131,35 | 128,65 | 130,20 | 1,68% | 744.261,00 |
| 12.04.2024 | 133,60 | 133,70 | 127,35 | 128,05 | -3,03% | 1.448.579,00 |
| 11.04.2024 | 132,80 | 133,80 | 131,35 | 132,05 | -1,05% | 1.017.248,00 |
| 10.04.2024 | 134,90 | 136,10 | 132,30 | 133,45 | -0,30% | 659.022,00 |
| 09.04.2024 | 134,55 | 135,60 | 133,45 | 133,85 | -0,93% | 543.546,00 |
| 08.04.2024 | 134,20 | 135,60 | 133,60 | 135,10 | 0,86% | 667.085,00 |
| 05.04.2024 | 135,20 | 136,50 | 133,90 | 133,95 | -2,76% | 893.503,00 |
| 04.04.2024 | 137,85 | 138,10 | 136,55 | 137,75 | -0,11% | 616.895,00 |
| 03.04.2024 | 136,20 | 138,00 | 136,10 | 137,90 | 1,25% | 1.051.969,00 |
| 02.04.2024 | 137,95 | 138,30 | 135,00 | 136,20 | -0,95% | 991.959,00 |
| 28.03.2024 | 137,85 | 138,20 | 136,30 | 137,50 | 0,73% | 883.317,00 |
| 27.03.2024 | 134,70 | 136,90 | 133,65 | 136,50 | 1,34% | 835.189,00 |
| 26.03.2024 | 134,95 | 135,00 | 133,40 | 134,70 | -0,04% | 939.314,00 |
| 25.03.2024 | 133,70 | 134,75 | 132,55 | 134,75 | 0,37% | 911.512,00 |
| 22.03.2024 | 136,95 | 137,00 | 134,25 | 134,25 | -2,61% | 1.593.920,00 |
| 21.03.2024 | 138,80 | 140,80 | 137,55 | 137,85 | 0,77% | 1.155.859,00 |
| 20.03.2024 | 134,05 | 137,35 | 133,30 | 136,80 | -2,18% | 1.586.563,00 |
| 19.03.2024 | 140,80 | 141,55 | 138,60 | 139,85 | -1,55% | 1.228.199,00 |
| 18.03.2024 | 145,55 | 146,10 | 141,40 | 142,05 | -2,57% | 1.281.040,00 |
| 15.03.2024 | 148,00 | 148,10 | 145,80 | 145,80 | -1,62% | 3.297.300,00 |
| 14.03.2024 | 147,40 | 150,60 | 147,15 | 148,20 | 0,34% | 1.199.961,00 |
| 13.03.2024 | 146,20 | 147,95 | 145,50 | 147,70 | 0,99% | 863.505,00 |
| 12.03.2024 | 145,60 | 146,30 | 143,60 | 146,25 | 0,90% | 967.625,00 |
| 11.03.2024 | 144,00 | 145,20 | 143,60 | 144,95 | -0,10% | 920.181,00 |
| 08.03.2024 | 144,65 | 145,25 | 143,50 | 145,10 | 0,42% | 916.700,00 |
| 07.03.2024 | 141,60 | 144,60 | 140,45 | 144,50 | 2,12% | 732.070,00 |
| 06.03.2024 | 141,00 | 143,00 | 140,75 | 141,50 | 0,00% | 705.610,00 |
| 05.03.2024 | 140,95 | 142,20 | 140,50 | 141,50 | -0,63% | 624.562,00 |
| 04.03.2024 | 142,15 | 142,80 | 141,85 | 142,40 | -0,52% | 840.272,00 |
| 01.03.2024 | 141,45 | 143,25 | 140,10 | 143,15 | 1,81% | 1.015.874,00 |
| 29.02.2024 | 139,60 | 140,75 | 139,05 | 140,60 | 1,48% | 2.787.235,00 |
| 28.02.2024 | 137,00 | 138,55 | 136,60 | 138,55 | 1,13% | 1.063.156,00 |
| 27.02.2024 | 136,65 | 138,10 | 136,40 | 137,00 | -0,04% | 761.225,00 |
| 26.02.2024 | 136,55 | 137,70 | 136,45 | 137,05 | -0,40% | 572.018,00 |
| 23.02.2024 | 135,80 | 138,10 | 135,70 | 137,60 | 1,36% | 619.350,00 |
| 22.02.2024 | 135,35 | 135,85 | 134,00 | 135,75 | 1,27% | 942.793,00 |
| 21.02.2024 | 135,95 | 136,15 | 133,05 | 134,05 | -1,29% | 930.248,00 |
| 20.02.2024 | 135,80 | 135,80 | 134,25 | 135,80 | -0,07% | 881.773,00 |
| 19.02.2024 | 136,00 | 136,60 | 135,20 | 135,90 | -0,84% | 598.008,00 |
| 16.02.2024 | 137,50 | 138,40 | 136,40 | 137,05 | 0,44% | 1.015.786,00 |
| 15.02.2024 | 135,55 | 136,45 | 135,40 | 136,45 | 1,64% | 745.761,00 |
| 14.02.2024 | 131,90 | 134,80 | 131,90 | 134,25 | 1,17% | 491.312,00 |
| 13.02.2024 | 134,95 | 135,30 | 131,85 | 132,70 | -1,81% | 1.111.837,00 |
| 12.02.2024 | 134,75 | 135,40 | 134,20 | 135,15 | 0,67% | 811.753,00 |
| 09.02.2024 | 133,00 | 134,70 | 132,80 | 134,25 | 0,60% | 807.480,00 |
| 08.02.2024 | 129,10 | 133,45 | 129,10 | 133,45 | 3,33% | 1.091.282,00 |
| 07.02.2024 | 129,00 | 130,55 | 128,70 | 129,15 | 0,35% | 688.910,00 |
| 06.02.2024 | 129,65 | 129,90 | 128,15 | 128,70 | 0,08% | 818.433,00 |
| 05.02.2024 | 128,35 | 128,65 | 127,55 | 128,60 | 0,00% | 670.705,00 |
| 02.02.2024 | 128,70 | 130,10 | 128,55 | 128,60 | 0,08% | 845.427,00 |
| 01.02.2024 | 127,45 | 129,65 | 127,45 | 128,50 | -0,39% | 1.149.851,00 |
| 31.01.2024 | 129,75 | 130,80 | 128,40 | 129,00 | -1,11% | 1.188.410,00 |
| 30.01.2024 | 129,70 | 131,25 | 128,70 | 130,45 | 1,32% | 1.180.586,00 |
| 29.01.2024 | 127,40 | 129,15 | 126,90 | 128,75 | 0,19% | 1.246.573,00 |
| 26.01.2024 | 124,25 | 129,25 | 124,25 | 128,50 | 6,20% | 2.025.108,00 |
| 25.01.2024 | 121,30 | 121,55 | 119,95 | 121,00 | -0,33% | 1.017.840,00 |
| 24.01.2024 | 121,45 | 122,45 | 120,10 | 121,40 | 1,46% | 1.507.000,00 |
| 23.01.2024 | 118,50 | 120,20 | 117,10 | 119,65 | 1,70% | 1.575.845,00 |
| 22.01.2024 | 117,80 | 118,20 | 116,00 | 117,65 | 1,07% | 1.072.161,00 |
| 19.01.2024 | 117,90 | 118,90 | 116,20 | 116,40 | 0,04% | 1.597.743,00 |
| 18.01.2024 | 115,00 | 117,35 | 111,70 | 116,35 | 10,39% | 3.239.019,00 |
| 17.01.2024 | 105,55 | 106,65 | 104,10 | 105,40 | -2,41% | 1.997.117,00 |
| 16.01.2024 | 108,20 | 108,85 | 107,60 | 108,00 | -1,68% | 1.267.624,00 |
| 15.01.2024 | 110,15 | 111,95 | 109,85 | 109,85 | -0,36% | 895.813,00 |
| 12.01.2024 | 108,00 | 111,65 | 107,60 | 110,25 | -0,18% | 1.755.723,00 |
| 11.01.2024 | 112,70 | 113,25 | 110,45 | 110,45 | -1,65% | 850.634,00 |
| 10.01.2024 | 112,75 | 113,40 | 111,95 | 112,30 | -0,40% | 812.478,00 |
| 09.01.2024 | 113,85 | 113,85 | 112,00 | 112,75 | -0,27% | 921.297,00 |
| 08.01.2024 | 113,20 | 113,25 | 111,15 | 113,05 | 0,85% | 865.800,00 |
| 05.01.2024 | 111,10 | 112,50 | 110,15 | 112,10 | -0,36% | 879.452,00 |
| 04.01.2024 | 112,00 | 112,85 | 111,65 | 112,50 | 0,45% | 931.519,00 |
| 03.01.2024 | 114,80 | 115,20 | 111,30 | 112,00 | -3,42% | 1.837.440,00 |
| 02.01.2024 | 116,53 | 117,06 | 115,74 | 115,97 | 0,19% | - |
| 29.12.2023 | 116,00 | 116,65 | 115,30 | 115,75 | 0,43% | 496.957,00 |
| 28.12.2023 | 116,90 | 117,25 | 114,70 | 115,25 | -1,20% | 725.582,00 |
| 27.12.2023 | 116,10 | 117,05 | 115,85 | 116,65 | 0,60% | 619.307,00 |
| 22.12.2023 | 116,55 | 116,75 | 115,50 | 115,95 | -1,36% | 812.602,00 |
| 21.12.2023 | 118,45 | 118,50 | 116,60 | 117,55 | -1,18% | 765.403,00 |
| 20.12.2023 | 119,75 | 120,00 | 118,40 | 118,95 | -0,04% | 648.373,00 |
| 19.12.2023 | 118,80 | 119,30 | 117,75 | 119,00 | -0,63% | 1.016.632,00 |
| 18.12.2023 | 120,95 | 121,15 | 119,25 | 119,75 | -1,76% | 1.149.137,00 |
| 15.12.2023 | 124,20 | 125,15 | 121,45 | 121,90 | -1,89% | 2.956.116,00 |
| 14.12.2023 | 122,10 | 124,80 | 122,10 | 124,25 | 4,11% | 2.020.311,00 |
| 13.12.2023 | 115,90 | 120,25 | 115,70 | 119,35 | 1,44% | 1.821.405,00 |
| 12.12.2023 | 117,70 | 118,80 | 116,65 | 117,65 | 0,17% | 1.255.783,00 |
| 11.12.2023 | 115,75 | 117,45 | 115,10 | 117,45 | 1,47% | 1.402.426,00 |
| 08.12.2023 | 113,05 | 116,35 | 112,95 | 115,75 | 2,57% | 1.552.682,00 |
| 07.12.2023 | 112,20 | 113,20 | 111,90 | 112,85 | -0,35% | 922.653,00 |
| 06.12.2023 | 111,85 | 113,45 | 111,00 | 113,25 | 1,57% | 980.495,00 |
| 05.12.2023 | 110,35 | 111,95 | 110,00 | 111,50 | 0,90% | 839.703,00 |
| 04.12.2023 | 110,20 | 111,20 | 109,80 | 110,50 | 0,50% | 699.419,00 |
| 01.12.2023 | 110,20 | 111,40 | 108,75 | 109,95 | 0,69% | 972.517,00 |
| 30.11.2023 | 109,25 | 110,00 | 108,25 | 109,20 | -0,27% | 1.964.440,00 |
| 29.11.2023 | 107,45 | 110,45 | 106,90 | 109,50 | 0,92% | 1.023.646,00 |
| 28.11.2023 | 110,60 | 110,70 | 107,85 | 108,50 | -2,86% | 1.389.353,00 |
| 27.11.2023 | 112,25 | 112,95 | 111,50 | 111,70 | -0,36% | 795.395,00 |