Compagnie Financiere Richemont SA CFR
SIX · İsviçre · Dayanıklı Tüketim Malları
CHF 173,05-6,05 (-%3,38)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 173,05 | -%3,38 | CHF 177,00 | CHF 177,20 | CHF 173,05 | 892,27K |
| 2026-09-30 | CHF 179,10 | +%1,44 | CHF 177,15 | CHF 179,90 | CHF 176,50 | 1,22M |
| 2026-09-29 | CHF 176,55 | +%2,50 | CHF 174,55 | CHF 177,65 | CHF 173,50 | 632,30K |
| 2026-09-28 | CHF 172,25 | +%0,50 | CHF 172,55 | CHF 173,50 | CHF 170,60 | 599,83K |
| 2026-09-25 | CHF 171,40 | +%0,47 | CHF 172,50 | CHF 173,10 | CHF 170,85 | 458,37K |
| 2026-09-24 | CHF 170,60 | +%0,12 | CHF 169,75 | CHF 172,85 | CHF 169,75 | 572,14K |
| 2026-09-23 | CHF 170,40 | +%0,38 | CHF 170,65 | CHF 172,10 | CHF 169,25 | 573,40K |
| 2026-09-22 | CHF 169,75 | +%0,35 | CHF 169,95 | CHF 173,15 | CHF 168,80 | 859,11K |
| 2026-09-21 | CHF 169,15 | +%0,18 | CHF 169,75 | CHF 170,00 | CHF 167,85 | 571,91K |
| 2026-09-18 | CHF 168,85 | -%1,57 | CHF 171,00 | CHF 171,90 | CHF 168,30 | 2,58M |
| 2026-09-17 | CHF 171,55 | +%0,47 | CHF 172,30 | CHF 172,50 | CHF 170,60 | 1,34M |
| 2026-09-16 | CHF 170,75 | +%0,53 | CHF 168,50 | CHF 170,75 | CHF 166,50 | 908,04K |
| 2026-09-15 | CHF 169,85 | -%1,85 | CHF 171,55 | CHF 171,95 | CHF 168,40 | 981,34K |
| 2026-09-14 | CHF 173,05 | -%1,11 | CHF 173,00 | CHF 174,60 | CHF 172,60 | 718,98K |
| 2026-09-11 | CHF 175,00 | +%1,21 | CHF 173,50 | CHF 176,90 | CHF 173,15 | 1,07M |
| 2026-09-10 | CHF 172,90 | -%1,26 | CHF 175,30 | CHF 175,35 | CHF 171,85 | 1,03M |
| 2026-09-09 | CHF 175,10 | -%4,66 | CHF 182,00 | CHF 182,25 | CHF 174,10 | 1,35M |
| 2026-09-08 | CHF 183,65 | -%0,94 | CHF 185,50 | CHF 185,90 | CHF 182,85 | 696,22K |
| 2026-09-07 | CHF 185,40 | -%0,03 | CHF 183,15 | CHF 186,55 | CHF 182,85 | 412,87K |
| 2026-09-04 | CHF 185,45 | +%0,98 | CHF 184,70 | CHF 187,50 | CHF 184,30 | 758,95K |
| 2026-09-03 | CHF 183,65 | -%3,11 | CHF 188,60 | CHF 188,70 | CHF 182,05 | 1,01M |
| 2026-09-02 | CHF 189,55 | +%0,42 | CHF 187,55 | CHF 190,80 | CHF 186,55 | 627,93K |
| 2026-09-01 | CHF 188,75 | -%1,77 | CHF 192,10 | CHF 193,00 | CHF 187,00 | 858,76K |
| 2026-08-31 | CHF 192,15 | -%1,23 | CHF 194,00 | CHF 195,95 | CHF 192,15 | 1,02M |
| 2026-08-28 | CHF 194,55 | +%1,83 | CHF 191,60 | CHF 195,65 | CHF 191,55 | 648,42K |
| 2026-08-27 | CHF 191,05 | +%0,03 | CHF 190,10 | CHF 191,30 | CHF 189,00 | 525,10K |
| 2026-08-26 | CHF 191,00 | +%2,11 | CHF 188,25 | CHF 191,70 | CHF 187,85 | 659,87K |
| 2026-08-25 | CHF 187,05 | -%0,61 | CHF 188,20 | CHF 188,45 | CHF 185,55 | 490,01K |
| 2026-08-24 | CHF 188,20 | +%1,32 | CHF 186,70 | CHF 189,45 | CHF 185,80 | 535,75K |
| 2026-08-21 | CHF 185,75 | +%1,53 | CHF 182,65 | CHF 186,00 | CHF 181,90 | 628,59K |
| 2026-08-20 | CHF 182,95 | -%1,35 | CHF 184,85 | CHF 186,25 | CHF 181,45 | 765,77K |
| 2026-08-19 | CHF 185,45 | -%0,86 | CHF 186,40 | CHF 187,75 | CHF 185,45 | 815,21K |
| 2026-08-18 | CHF 187,05 | +%0,35 | CHF 185,60 | CHF 187,35 | CHF 184,90 | 685,50K |
| 2026-08-17 | CHF 186,40 | -%3,14 | CHF 191,80 | CHF 192,60 | CHF 185,15 | 859,66K |
| 2026-08-14 | CHF 192,45 | -%1,61 | CHF 195,90 | CHF 196,00 | CHF 191,75 | 447,26K |
| 2026-08-13 | CHF 195,60 | +%0,98 | CHF 195,50 | CHF 196,00 | CHF 194,30 | 642,25K |
| 2026-08-12 | CHF 193,70 | -%3,15 | CHF 199,25 | CHF 199,30 | CHF 193,60 | 881,97K |
| 2026-08-11 | CHF 200,00 | -%0,40 | CHF 199,90 | CHF 202,20 | CHF 199,00 | 692,00K |
| 2026-08-10 | CHF 200,80 | +%2,74 | CHF 195,20 | CHF 200,80 | CHF 195,20 | 666,88K |
| 2026-08-07 | CHF 195,45 | -%0,36 | CHF 194,45 | CHF 197,60 | CHF 194,45 | 738,74K |
| 2026-08-06 | CHF 196,15 | -%0,48 | CHF 197,75 | CHF 198,90 | CHF 195,25 | 765,50K |
| 2026-08-05 | CHF 197,10 | +%0,64 | CHF 196,00 | CHF 197,10 | CHF 191,10 | 817,47K |
| 2026-08-04 | CHF 195,85 | +%0,75 | CHF 194,10 | CHF 196,00 | CHF 191,50 | 650,40K |
| 2026-08-03 | CHF 194,40 | +%1,83 | CHF 190,05 | CHF 196,20 | CHF 190,05 | 710,74K |
| 2026-07-31 | CHF 190,90 | -%0,18 | CHF 191,50 | CHF 194,55 | CHF 190,70 | 973,90K |
| 2026-07-30 | CHF 191,25 | +%1,46 | CHF 188,35 | CHF 191,40 | CHF 188,10 | 758,41K |
| 2026-07-29 | CHF 188,50 | -%2,66 | CHF 194,05 | CHF 194,70 | CHF 187,25 | 1,22M |
| 2026-07-28 | CHF 193,65 | -%0,15 | CHF 195,05 | CHF 196,70 | CHF 190,85 | 1,01M |
| 2026-07-27 | CHF 193,95 | +%0,47 | CHF 195,20 | CHF 196,30 | CHF 193,40 | 634,89K |
| 2026-07-24 | CHF 193,05 | +%1,31 | CHF 189,10 | CHF 193,05 | CHF 188,65 | 593,39K |
| 2026-07-23 | CHF 190,55 | -%2,48 | CHF 195,20 | CHF 195,45 | CHF 189,45 | 1,04M |
| 2026-07-22 | CHF 195,40 | -%1,11 | CHF 196,10 | CHF 197,60 | CHF 194,25 | 922,71K |
| 2026-07-21 | CHF 197,60 | +%0,43 | CHF 196,85 | CHF 198,25 | CHF 195,45 | 728,75K |
| 2026-07-20 | CHF 196,75 | +%1,31 | CHF 193,00 | CHF 196,95 | CHF 193,00 | 820,25K |
| 2026-07-17 | CHF 194,20 | -%1,62 | CHF 194,30 | CHF 196,90 | CHF 192,75 | 1,06M |
| 2026-07-16 | CHF 197,40 | +%0,92 | CHF 196,00 | CHF 197,40 | CHF 194,45 | 931,17K |
| 2026-07-15 | CHF 195,60 | +%6,68 | CHF 196,00 | CHF 196,95 | CHF 191,00 | 1,42M |
| 2026-07-14 | CHF 183,35 | -%0,43 | CHF 181,00 | CHF 183,40 | CHF 178,45 | 775,21K |
| 2026-07-13 | CHF 184,15 | +%1,07 | CHF 180,25 | CHF 184,15 | CHF 180,25 | 667,99K |
| 2026-07-10 | CHF 182,20 | -%0,98 | CHF 183,25 | CHF 184,70 | CHF 181,80 | 856,81K |
| 2026-07-09 | CHF 184,00 | +%1,74 | CHF 182,30 | CHF 184,15 | CHF 179,90 | 840,05K |
| 2026-07-08 | CHF 180,85 | -%2,35 | CHF 183,95 | CHF 184,25 | CHF 177,80 | 1,07M |
| 2026-07-07 | CHF 185,20 | +%1,26 | CHF 184,70 | CHF 186,75 | CHF 184,00 | 589,75K |
| 2026-07-06 | CHF 182,90 | -%0,71 | CHF 184,30 | CHF 185,30 | CHF 181,05 | 646,64K |
| 2026-07-03 | CHF 184,20 | +%0,77 | CHF 182,55 | CHF 184,20 | CHF 181,60 | 723,47K |
| 2026-07-02 | CHF 182,80 | +%0,05 | CHF 182,65 | CHF 184,70 | CHF 179,65 | 1,18M |
| 2026-07-01 | CHF 182,70 | -%2,06 | CHF 184,20 | CHF 185,00 | CHF 180,95 | 1,14M |
| 2026-06-30 | CHF 186,55 | -%1,76 | CHF 189,80 | CHF 190,35 | CHF 185,00 | 1,10M |
| 2026-06-29 | CHF 189,90 | +%1,66 | CHF 187,20 | CHF 189,90 | CHF 186,70 | 1,20M |
| 2026-06-26 | CHF 186,80 | +%0,24 | CHF 186,35 | CHF 189,55 | CHF 185,70 | 1,81M |
| 2026-06-25 | CHF 186,35 | +%0,46 | CHF 183,55 | CHF 189,00 | CHF 183,55 | 1,14M |
| 2026-06-24 | CHF 185,50 | +%4,01 | CHF 181,20 | CHF 185,50 | CHF 180,25 | 1,70M |
| 2026-06-23 | CHF 178,35 | -%2,17 | CHF 180,35 | CHF 181,25 | CHF 177,95 | 737,90K |
| 2026-06-22 | CHF 182,30 | -%0,74 | CHF 182,95 | CHF 183,25 | CHF 180,35 | 1,18M |
| 2026-06-19 | CHF 183,65 | -%0,76 | CHF 185,65 | CHF 186,00 | CHF 182,10 | 2,46M |
| 2026-06-18 | CHF 185,05 | +%1,73 | CHF 181,30 | CHF 185,35 | CHF 180,50 | 1,06M |
| 2026-06-17 | CHF 181,90 | -%0,47 | CHF 181,60 | CHF 183,60 | CHF 180,65 | 716,61K |
| 2026-06-16 | CHF 182,75 | +%1,11 | CHF 180,25 | CHF 183,10 | CHF 179,90 | 1,32M |
| 2026-06-15 | CHF 180,75 | +%1,03 | CHF 182,95 | CHF 185,10 | CHF 180,15 | 1,38M |
| 2026-06-12 | CHF 178,90 | +%3,02 | CHF 178,60 | CHF 181,35 | CHF 176,95 | 1,33M |
| 2026-06-11 | CHF 173,65 | +%2,72 | CHF 168,45 | CHF 176,05 | CHF 168,05 | 1,17M |
| 2026-06-10 | CHF 169,05 | +%0,77 | CHF 168,25 | CHF 169,05 | CHF 165,25 | 915,33K |
| 2026-06-09 | CHF 167,75 | +%1,70 | CHF 164,10 | CHF 170,40 | CHF 164,10 | 1,43M |
| 2026-06-08 | CHF 164,95 | +%0,18 | CHF 162,15 | CHF 166,25 | CHF 160,25 | 958,85K |
| 2026-06-05 | CHF 164,65 | +%0,06 | CHF 165,00 | CHF 166,45 | CHF 163,85 | 927,41K |
| 2026-06-04 | CHF 164,55 | -%0,24 | CHF 165,30 | CHF 167,60 | CHF 163,90 | 691,37K |
| 2026-06-03 | CHF 164,95 | -%1,46 | CHF 167,15 | CHF 167,70 | CHF 164,60 | 892,15K |
| 2026-06-02 | CHF 167,40 | +%0,66 | CHF 169,00 | CHF 169,70 | CHF 165,90 | 660,22K |
| 2026-06-01 | CHF 166,30 | -%1,54 | CHF 167,90 | CHF 168,60 | CHF 163,90 | 997,78K |
| 2026-05-29 | CHF 168,90 | +%2,05 | CHF 167,50 | CHF 170,35 | CHF 166,10 | 2,11M |