19,400€
2,11%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG (ADRs)
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 07.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 04.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 03.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 02.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | - |
| 01.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 31.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 28.08.2026 | 19,80 | 21,00 | 19,80 | 21,00 | 7,69% | 126,00 |
| 27.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 26.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 25.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 24.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 21.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 20.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 19.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 18.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 17.08.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 14.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 13.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 11.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 10.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 07.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 70,00 |
| 06.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 05.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 04.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 03.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 31.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 30.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 29.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 1,00 |
| 24.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 23.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 22.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 21.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 20.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 17.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 16.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 7,22% | - |
| 15.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 14.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 13.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 10.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 09.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 08.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 07.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 06.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 03.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 02.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 01.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 5,00 |
| 30.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 29.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 26.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 25.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 24.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 23.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 22.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 19.06.2026 | 19,70 | 19,80 | 19,70 | 19,80 | 0,00% | 100,00 |
| 18.06.2026 | 19,50 | 19,80 | 19,50 | 19,80 | 1,02% | 849,00 |
| 17.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 16.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 15.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 12.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 11.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 2,00 |
| 10.06.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 2,26% | 225,00 |
| 09.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 08.06.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | 1,00 |
| 05.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 04.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 03.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 02.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 01.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 29.05.2026 | 17,90 | 18,40 | 17,90 | 18,40 | 2,79% | 588,00 |
| 28.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | 46,00 |
| 27.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 26.05.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 2,99% | 46,00 |
| 25.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 22.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 21.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 20.05.2026 | 16,60 | 17,20 | 16,60 | 17,20 | 2,99% | 159,00 |
| 19.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 18.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 15.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 14.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 13.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 12.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 11.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 08.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 07.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 06.05.2026 | 16,00 | 17,00 | 16,00 | 17,00 | 8,28% | 560,00 |
| 05.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 04.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | 45,00 |
| 30.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 29.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 28.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 27.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 24.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 23.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 22.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 21.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |