144,034CHF
0,90%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 142,65 | 144,05 | 141,70 | 144,05 | 0,91% | 1.607.414,00 |
30.05.2024 | 141,80 | 142,95 | 141,55 | 142,75 | 0,35% | 836.567,00 |
29.05.2024 | 142,65 | 143,30 | 141,85 | 142,25 | -1,08% | 715.593,00 |
28.05.2024 | 144,75 | 144,95 | 143,35 | 143,80 | 0,00% | 659.077,00 |
27.05.2024 | 143,65 | 144,50 | 143,10 | 143,80 | 0,31% | 388.956,00 |
24.05.2024 | 141,65 | 143,60 | 140,95 | 143,35 | 0,77% | 825.225,00 |
23.05.2024 | 140,00 | 142,70 | 140,00 | 142,25 | 1,17% | 715.328,00 |
22.05.2024 | 143,55 | 143,70 | 140,05 | 140,60 | -2,06% | 983.851,00 |
21.05.2024 | 143,45 | 145,35 | 142,40 | 143,55 | -0,83% | 1.256.947,00 |
17.05.2024 | 141,55 | 146,95 | 141,55 | 144,75 | 5,31% | 2.290.112,00 |
16.05.2024 | 135,95 | 138,10 | 134,95 | 137,45 | 0,66% | 839.540,00 |
15.05.2024 | 137,00 | 137,10 | 134,65 | 136,55 | 0,11% | 586.563,00 |
14.05.2024 | 134,55 | 137,00 | 134,20 | 136,40 | 1,26% | 707.532,00 |
13.05.2024 | 135,80 | 136,65 | 134,45 | 134,70 | -0,59% | 768.822,00 |
10.05.2024 | 134,00 | 136,60 | 133,90 | 135,50 | 1,92% | 919.087,00 |
08.05.2024 | 133,35 | 133,35 | 132,00 | 132,95 | 0,08% | 608.643,00 |
07.05.2024 | 132,40 | 133,00 | 131,10 | 132,85 | 0,68% | 662.097,00 |
06.05.2024 | 131,65 | 133,00 | 131,35 | 131,95 | 0,11% | 519.560,00 |
03.05.2024 | 129,70 | 132,35 | 129,10 | 131,80 | 2,85% | 756.445,00 |
02.05.2024 | 128,85 | 129,95 | 127,10 | 128,15 | 0,20% | 864.089,00 |
30.04.2024 | 130,40 | 130,75 | 127,90 | 127,90 | -1,39% | 843.157,00 |
29.04.2024 | 130,75 | 130,75 | 129,20 | 129,70 | -0,12% | 573.033,00 |
26.04.2024 | 129,00 | 130,30 | 128,25 | 129,85 | 1,64% | 642.566,00 |
25.04.2024 | 130,15 | 130,30 | 126,00 | 127,75 | -1,16% | 811.186,00 |
24.04.2024 | 129,00 | 130,95 | 128,55 | 129,25 | -0,08% | 661.673,00 |
23.04.2024 | 128,05 | 129,35 | 127,90 | 129,35 | 1,69% | 672.895,00 |
22.04.2024 | 129,00 | 129,15 | 126,80 | 127,20 | -0,20% | 754.543,00 |
19.04.2024 | 125,50 | 127,85 | 125,45 | 127,45 | -0,78% | 1.718.876,00 |
18.04.2024 | 131,40 | 131,60 | 127,80 | 128,45 | -2,50% | 995.992,00 |
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% | 1.017.278,00 |
10.04.2024 | 134,90 | 136,10 | 132,30 | 133,45 | -0,30% | 659.417,00 |
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% | 617.095,00 |
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% | 835.289,00 |
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% | 911.543,00 |
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% | 1.199.981,00 |
13.03.2024 | 146,20 | 147,95 | 145,50 | 147,70 | 0,99% | 868.155,00 |
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% | 718.422,00 |
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% | 573.908,00 |
23.02.2024 | 135,80 | 138,10 | 135,70 | 137,60 | 1,36% | 619.915,00 |
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% | 930.398,00 |
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% | 1.015.983,00 |
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% | 1.091.562,00 |
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% | 1.184.232,00 |
29.01.2024 | 127,40 | 129,15 | 126,90 | 128,75 | 0,19% | 1.246.758,00 |
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% | 1.756.962,00 |
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 |