131,375€
-0,72%
Echtzeit-Aktienkurs CIE FIN.RICHEMONT SF 1
Bid:
Ask:
Aktienkurse zur CIE FIN.RICHEMONT SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 132,33 | 132,33 | 129,75 | 131,38 | -0,72% | 36,00 |
| 18.04.2024 | 135,52 | 135,88 | 131,68 | 132,33 | -2,36% | 37,00 |
| 17.04.2024 | 132,27 | 136,02 | 132,08 | 135,52 | 2,46% | 3,00 |
| 16.04.2024 | 133,43 | 133,83 | 131,77 | 132,27 | -0,82% | 58,00 |
| 15.04.2024 | 131,90 | 135,00 | 131,90 | 133,38 | 1,19% | 81,00 |
| 12.04.2024 | 135,23 | 137,25 | 131,45 | 131,80 | -2,53% | 114,00 |
| 11.04.2024 | 136,00 | 136,38 | 134,27 | 135,23 | -0,57% | 20,00 |
| 10.04.2024 | 136,50 | 138,50 | 134,50 | 136,00 | -0,35% | 32,00 |
| 09.04.2024 | 137,48 | 138,20 | 135,98 | 136,48 | -0,73% | 24,00 |
| 08.04.2024 | 137,68 | 138,18 | 136,43 | 137,48 | -0,15% | 33,00 |
| 05.04.2024 | 139,75 | 139,95 | 136,88 | 137,68 | -1,54% | 35,00 |
| 04.04.2024 | 140,45 | 140,60 | 138,77 | 139,83 | -0,48% | 31,00 |
| 03.04.2024 | 139,30 | 141,02 | 139,08 | 140,50 | 0,86% | 180,00 |
| 02.04.2024 | 141,52 | 141,88 | 138,45 | 139,30 | -1,57% | 159,00 |
| 28.03.2024 | 139,65 | 141,63 | 139,43 | 141,52 | 1,34% | 29,00 |
| 27.03.2024 | 137,68 | 139,70 | 136,38 | 139,65 | 1,51% | 109,00 |
| 26.03.2024 | 138,18 | 138,25 | 136,43 | 137,58 | -0,43% | 175,00 |
| 25.03.2024 | 138,45 | 138,45 | 136,45 | 138,18 | -0,20% | 136,00 |
| 22.03.2024 | 141,08 | 141,08 | 137,85 | 138,45 | -1,86% | 618,00 |
| 21.03.2024 | 140,70 | 144,35 | 140,70 | 141,08 | 0,27% | 1.451,00 |
| 20.03.2024 | 143,40 | 143,40 | 138,10 | 140,70 | -1,88% | 379,00 |
| 19.03.2024 | 147,08 | 147,27 | 143,40 | 143,40 | -2,60% | 123,00 |
| 18.03.2024 | 152,15 | 152,25 | 146,68 | 147,23 | -3,24% | 510,00 |
| 15.03.2024 | 153,77 | 154,93 | 152,00 | 152,15 | -1,06% | 138,00 |
| 14.03.2024 | 153,35 | 156,70 | 153,00 | 153,77 | 0,28% | 291,00 |
| 13.03.2024 | 152,27 | 154,13 | 151,75 | 153,35 | 0,71% | 429,00 |
| 12.03.2024 | 150,40 | 152,60 | 149,77 | 152,27 | 1,25% | 157,00 |
| 11.03.2024 | 150,60 | 151,50 | 149,68 | 150,40 | -0,13% | 260,00 |
| 08.03.2024 | 150,38 | 152,38 | 149,73 | 150,60 | 0,15% | 285,00 |
| 07.03.2024 | 146,95 | 150,58 | 146,30 | 150,38 | 2,28% | 313,00 |
| 06.03.2024 | 147,75 | 148,63 | 146,50 | 147,02 | -0,39% | 123,00 |
| 05.03.2024 | 147,85 | 148,15 | 146,27 | 147,60 | -0,22% | 228,00 |
| 04.03.2024 | 149,30 | 149,35 | 147,70 | 147,93 | -0,87% | 279,00 |
| 01.03.2024 | 147,50 | 149,35 | 146,15 | 149,23 | 1,27% | 671,00 |
| 29.02.2024 | 144,77 | 147,83 | 144,70 | 147,35 | 1,88% | 259,00 |
| 28.02.2024 | 143,98 | 144,98 | 143,58 | 144,63 | 0,36% | 100,00 |
| 27.02.2024 | 143,35 | 144,65 | 142,95 | 144,10 | 0,52% | 183,00 |
| 26.02.2024 | 144,38 | 144,38 | 142,90 | 143,35 | -0,66% | 8,00 |
| 23.02.2024 | 142,30 | 144,90 | 142,15 | 144,30 | 1,46% | 87,00 |
| 22.02.2024 | 141,00 | 142,60 | 140,70 | 142,23 | 0,82% | 242,00 |
| 21.02.2024 | 142,10 | 142,90 | 139,88 | 141,08 | -0,72% | 20,00 |
| 20.02.2024 | 143,52 | 143,52 | 140,95 | 142,10 | -0,99% | 155,00 |
| 19.02.2024 | 143,95 | 144,08 | 142,27 | 143,52 | -0,30% | 85,00 |
| 16.02.2024 | 143,70 | 145,93 | 143,70 | 143,95 | 0,09% | 151,00 |
| 15.02.2024 | 141,55 | 144,02 | 141,55 | 143,83 | 1,54% | 364,00 |
| 14.02.2024 | 139,52 | 141,85 | 139,13 | 141,65 | 1,52% | 137,00 |
| 13.02.2024 | 143,00 | 143,13 | 139,05 | 139,52 | -2,43% | 1.580,00 |
| 12.02.2024 | 141,95 | 143,52 | 141,95 | 143,00 | 0,74% | 545,00 |
| 09.02.2024 | 141,08 | 142,83 | 140,98 | 141,95 | 0,62% | 218,00 |
| 08.02.2024 | 137,70 | 141,55 | 137,23 | 141,08 | 2,51% | 166,00 |
| 07.02.2024 | 137,80 | 139,00 | 137,30 | 137,63 | -0,05% | 126,00 |
| 06.02.2024 | 137,27 | 138,88 | 136,83 | 137,70 | 0,38% | 267,00 |
| 05.02.2024 | 137,93 | 137,93 | 136,40 | 137,18 | -0,38% | 334,00 |
| 02.02.2024 | 138,35 | 139,48 | 137,68 | 137,70 | -0,56% | 172,00 |
| 01.02.2024 | 138,25 | 139,05 | 137,02 | 138,48 | 0,16% | 178,00 |
| 31.01.2024 | 139,00 | 140,23 | 137,33 | 138,25 | -0,54% | 248,00 |
| 30.01.2024 | 138,23 | 140,33 | 137,93 | 139,00 | 0,56% | 145,00 |
| 29.01.2024 | 136,80 | 138,50 | 136,20 | 138,23 | 0,89% | 2.928,00 |
| 26.01.2024 | 134,00 | 137,80 | 133,93 | 137,00 | 2,24% | 909,00 |
| 25.01.2024 | 128,98 | 134,00 | 127,53 | 134,00 | 3,82% | 338,00 |
| 24.01.2024 | 127,33 | 129,90 | 127,23 | 129,08 | 1,69% | 612,00 |
| 23.01.2024 | 124,40 | 127,18 | 123,88 | 126,93 | 2,11% | 1.054,00 |
| 22.01.2024 | 123,58 | 124,83 | 122,68 | 124,30 | 0,55% | 3.210,00 |
| 19.01.2024 | 123,85 | 125,83 | 122,88 | 123,63 | -0,22% | 231,00 |
| 18.01.2024 | 112,18 | 124,48 | 112,18 | 123,90 | 10,45% | 464,00 |
| 17.01.2024 | 114,80 | 114,80 | 110,63 | 112,18 | -2,67% | 626,00 |
| 16.01.2024 | 117,58 | 117,58 | 114,75 | 115,25 | -1,98% | 94,00 |
| 15.01.2024 | 118,30 | 119,83 | 117,33 | 117,58 | -0,42% | 4.356,00 |
| 12.01.2024 | 118,45 | 119,33 | 115,85 | 118,08 | -0,27% | 135,00 |
| 11.01.2024 | 120,35 | 121,30 | 118,15 | 118,40 | -1,62% | 233,00 |
| 10.01.2024 | 120,83 | 121,63 | 119,93 | 120,35 | -0,50% | 23,00 |
| 09.01.2024 | 121,68 | 122,20 | 120,28 | 120,95 | -0,66% | 38,00 |
| 08.01.2024 | 119,90 | 121,88 | 119,38 | 121,75 | 1,04% | 211,00 |
| 05.01.2024 | 120,48 | 121,00 | 118,20 | 120,50 | -0,10% | 399,00 |
| 04.01.2024 | 119,95 | 121,55 | 119,80 | 120,63 | 0,52% | 253,00 |
| 03.01.2024 | 124,83 | 125,03 | 119,38 | 120,00 | -3,90% | 41,00 |
| 02.01.2024 | 124,95 | 125,58 | 124,38 | 124,88 | 0,10% | 5,00 |
| 29.12.2023 | 124,20 | 125,58 | 124,05 | 124,75 | 0,50% | 228,00 |
| 28.12.2023 | 124,28 | 125,80 | 123,45 | 124,13 | -0,12% | 77,00 |
| 27.12.2023 | 122,98 | 124,33 | 122,93 | 124,28 | 1,10% | 116,00 |
| 22.12.2023 | 124,80 | 124,80 | 122,68 | 122,93 | -1,50% | 179,00 |
| 21.12.2023 | 125,70 | 125,90 | 123,48 | 124,80 | -0,72% | 96,00 |
| 20.12.2023 | 125,93 | 127,05 | 125,45 | 125,70 | -0,10% | 49,00 |
| 19.12.2023 | 126,58 | 126,58 | 124,28 | 125,83 | -0,55% | 235,00 |
| 18.12.2023 | 128,80 | 128,80 | 125,73 | 126,53 | -1,67% | 160,00 |
| 15.12.2023 | 130,75 | 131,30 | 128,10 | 128,68 | -1,40% | 2.269,00 |
| 14.12.2023 | 126,83 | 131,13 | 126,83 | 130,50 | 2,90% | 2.214,00 |
| 13.12.2023 | 124,63 | 127,18 | 123,18 | 126,83 | 1,77% | 391,00 |
| 12.12.2023 | 124,18 | 125,68 | 123,23 | 124,63 | 0,50% | 204,00 |
| 11.12.2023 | 122,25 | 124,10 | 121,60 | 124,00 | 1,51% | 339,00 |
| 08.12.2023 | 119,78 | 122,95 | 119,60 | 122,15 | 2,05% | 846,00 |
| 07.12.2023 | 120,20 | 120,20 | 118,60 | 119,70 | -0,42% | 172,00 |
| 06.12.2023 | 118,10 | 120,40 | 117,58 | 120,20 | 1,78% | 1.807,00 |
| 05.12.2023 | 116,70 | 118,50 | 116,38 | 118,10 | 1,29% | 276,00 |
| 04.12.2023 | 116,48 | 117,45 | 115,68 | 116,60 | -0,06% | 72,00 |
| 01.12.2023 | 115,55 | 117,03 | 114,23 | 116,68 | 1,19% | 350,00 |
| 30.11.2023 | 114,30 | 115,43 | 113,28 | 115,30 | 1,12% | 436,00 |
| 29.11.2023 | 112,95 | 114,78 | 110,93 | 114,03 | 0,95% | 204,00 |
| 28.11.2023 | 116,05 | 116,05 | 111,85 | 112,95 | -2,67% | 1.017,00 |
| 27.11.2023 | 115,83 | 117,15 | 115,73 | 116,05 | -0,02% | 201,00 |