19,000€
5,56%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG (ADRs)
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,30 | 19,40 | 18,90 | 19,00 | -0,52% | - |
| 11.11.2026 | 19,25 | 19,30 | 18,90 | 19,10 | 0,00% | - |
| 10.11.2026 | 18,75 | 19,15 | 18,60 | 19,10 | 2,69% | - |
| 09.11.2026 | 18,55 | 18,95 | 18,10 | 18,60 | 1,09% | - |
| 06.11.2026 | 18,45 | 18,65 | 18,10 | 18,40 | -0,81% | - |
| 05.11.2026 | 18,80 | 19,40 | 18,50 | 18,55 | -1,33% | - |
| 04.11.2026 | 17,95 | 19,00 | 17,80 | 18,80 | 4,44% | - |
| 03.11.2026 | 17,95 | 18,55 | 17,90 | 18,00 | -0,55% | - |
| 02.11.2026 | 18,00 | 18,25 | 17,75 | 18,10 | 1,12% | - |
| 30.10.2026 | 17,75 | 18,30 | 17,55 | 17,90 | 0,56% | - |
| 29.10.2026 | 17,75 | 17,90 | 17,55 | 17,80 | 0,28% | - |
| 28.10.2026 | 17,75 | 17,90 | 17,60 | 17,75 | -0,28% | - |
| 27.10.2026 | 17,60 | 17,85 | 17,40 | 17,80 | 1,71% | - |
| 26.10.2026 | 17,50 | 17,75 | 17,40 | 17,50 | 1,74% | - |
| 23.10.2026 | 18,60 | 18,80 | 17,20 | 17,20 | -7,77% | - |
| 22.10.2026 | 18,80 | 18,95 | 18,60 | 18,65 | -1,84% | - |
| 21.10.2026 | 19,05 | 19,05 | 18,80 | 19,00 | 0,53% | - |
| 20.10.2026 | 18,75 | 19,05 | 18,65 | 18,90 | 1,07% | - |
| 19.10.2026 | 19,05 | 19,05 | 18,70 | 18,70 | -0,53% | - |
| 16.10.2026 | 18,95 | 19,15 | 18,75 | 18,80 | 0,00% | - |
| 15.10.2026 | 18,55 | 18,90 | 17,70 | 18,80 | 1,62% | - |
| 14.10.2026 | 18,35 | 18,75 | 18,30 | 18,50 | 1,37% | - |
| 13.10.2026 | 18,15 | 18,35 | 17,90 | 18,25 | 1,39% | - |
| 12.10.2026 | 18,55 | 18,55 | 17,95 | 18,00 | -2,17% | - |
| 09.10.2026 | 18,35 | 18,45 | 18,15 | 18,40 | 1,38% | - |
| 08.10.2026 | 18,30 | 18,55 | 17,90 | 18,15 | -1,89% | - |
| 07.10.2026 | 18,40 | 18,70 | 18,30 | 18,50 | 0,00% | - |
| 06.10.2026 | 18,80 | 18,90 | 18,50 | 18,50 | -1,60% | - |
| 05.10.2026 | 18,50 | 18,95 | 18,50 | 18,80 | 1,90% | - |
| 02.10.2026 | 18,50 | 18,90 | 18,35 | 18,45 | -0,27% | - |
| 01.10.2026 | 18,80 | 19,00 | 18,30 | 18,50 | -1,60% | - |
| 30.09.2026 | 18,70 | 19,40 | 18,60 | 18,80 | 0,53% | - |
| 29.09.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 3,03% | - |
| 28.09.2026 | 18,10 | 18,35 | 17,95 | 18,15 | -0,27% | - |
| 25.09.2026 | 18,30 | 18,35 | 18,00 | 18,20 | 0,83% | - |
| 24.09.2026 | 18,00 | 18,35 | 17,90 | 18,05 | -0,28% | - |
| 23.09.2026 | 18,10 | 18,35 | 18,00 | 18,10 | 1,69% | - |
| 22.09.2026 | 18,00 | 18,40 | 17,80 | 17,80 | -1,11% | - |
| 21.09.2026 | 18,10 | 18,10 | 17,75 | 18,00 | 1,12% | - |
| 18.09.2026 | 18,10 | 18,20 | 17,70 | 17,80 | -1,66% | - |
| 17.09.2026 | 18,75 | 18,75 | 18,05 | 18,10 | -2,95% | - |
| 16.09.2026 | 18,00 | 18,70 | 17,60 | 18,65 | 4,19% | - |
| 15.09.2026 | 18,25 | 18,35 | 17,80 | 17,90 | -2,19% | - |
| 14.09.2026 | 18,30 | 18,55 | 18,15 | 18,30 | -1,35% | - |
| 11.09.2026 | 18,40 | 18,65 | 18,20 | 18,55 | 1,92% | - |
| 10.09.2026 | 18,60 | 18,70 | 18,15 | 18,20 | -2,15% | - |
| 09.09.2026 | 19,45 | 19,45 | 18,50 | 18,60 | -4,12% | - |
| 08.09.2026 | 19,60 | 19,75 | 19,30 | 19,40 | -2,02% | - |
| 07.09.2026 | 19,70 | 20,00 | 19,35 | 19,80 | 1,02% | - |
| 04.09.2026 | 19,55 | 19,90 | 19,40 | 19,60 | 0,51% | - |
| 03.09.2026 | 20,10 | 20,15 | 19,30 | 19,50 | -2,50% | - |
| 02.09.2026 | 19,95 | 20,25 | 19,85 | 20,00 | 1,01% | - |
| 01.09.2026 | 20,40 | 20,50 | 19,80 | 19,80 | -2,94% | - |
| 31.08.2026 | 20,60 | 21,00 | 20,40 | 20,40 | -0,97% | - |
| 28.08.2026 | 20,50 | 20,90 | 20,25 | 20,60 | 0,98% | - |
| 27.08.2026 | 20,35 | 20,45 | 20,05 | 20,40 | 0,99% | - |
| 26.08.2026 | 20,10 | 20,50 | 19,90 | 20,20 | 1,00% | - |
| 25.08.2026 | 20,15 | 20,15 | 19,80 | 20,00 | -0,25% | - |
| 24.08.2026 | 19,90 | 20,25 | 19,75 | 20,05 | 2,30% | - |
| 21.08.2026 | 19,55 | 19,90 | 19,40 | 19,60 | 0,26% | - |
| 20.08.2026 | 19,80 | 19,95 | 19,40 | 19,55 | -1,26% | - |
| 19.08.2026 | 19,85 | 20,00 | 19,65 | 19,80 | 0,25% | - |
| 18.08.2026 | 19,85 | 20,25 | 19,65 | 19,75 | 0,25% | - |
| 17.08.2026 | 20,50 | 20,55 | 19,70 | 19,70 | -4,14% | - |
| 14.08.2026 | 20,90 | 20,90 | 20,50 | 20,55 | -1,20% | - |
| 13.08.2026 | 20,70 | 20,90 | 20,55 | 20,80 | 0,97% | - |
| 12.08.2026 | 21,30 | 21,30 | 20,60 | 20,60 | -2,83% | - |
| 11.08.2026 | 21,40 | 21,70 | 21,10 | 21,20 | 0,00% | - |
| 10.08.2026 | 20,90 | 21,40 | 20,85 | 21,20 | 0,95% | - |
| 07.08.2026 | 20,90 | 21,10 | 20,75 | 21,00 | 0,96% | - |
| 06.08.2026 | 21,10 | 21,40 | 20,80 | 20,80 | -0,95% | - |
| 05.08.2026 | 21,00 | 21,20 | 20,45 | 21,00 | 0,48% | - |
| 04.08.2026 | 20,90 | 21,00 | 20,55 | 20,90 | 0,48% | - |
| 03.08.2026 | 20,80 | 21,00 | 19,85 | 20,80 | 0,97% | 11.800,00 |
| 31.07.2026 | 20,80 | 21,00 | 20,40 | 20,60 | 0,49% | - |
| 30.07.2026 | 20,35 | 20,60 | 20,05 | 20,50 | 1,49% | - |
| 29.07.2026 | 21,00 | 21,00 | 20,05 | 20,20 | -2,88% | 2.100,00 |
| 28.07.2026 | 20,60 | 21,10 | 20,45 | 20,80 | 0,48% | - |
| 27.07.2026 | 20,90 | 21,20 | 20,60 | 20,70 | 0,49% | 3.190,00 |
| 24.07.2026 | 20,60 | 20,80 | 20,20 | 20,60 | 0,49% | - |
| 23.07.2026 | 20,60 | 21,00 | 20,40 | 20,50 | -1,91% | - |
| 22.07.2026 | 21,40 | 21,50 | 20,85 | 20,90 | -1,42% | - |
| 21.07.2026 | 21,30 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 20.07.2026 | 21,00 | 21,50 | 20,70 | 21,20 | 0,95% | - |
| 17.07.2026 | 21,10 | 21,30 | 20,70 | 21,00 | -1,41% | - |
| 16.07.2026 | 21,30 | 21,40 | 21,00 | 21,30 | 0,47% | - |
| 15.07.2026 | 19,80 | 21,20 | 19,65 | 21,20 | 7,61% | - |
| 14.07.2026 | 19,85 | 19,85 | 19,25 | 19,70 | -0,76% | - |
| 13.07.2026 | 19,60 | 19,95 | 19,55 | 19,85 | 0,51% | - |
| 10.07.2026 | 19,80 | 20,10 | 19,70 | 19,75 | -1,25% | - |
| 09.07.2026 | 19,80 | 20,00 | 19,65 | 20,00 | 1,78% | - |
| 08.07.2026 | 20,00 | 20,05 | 19,30 | 19,65 | -2,00% | 14.268,00 |
| 07.07.2026 | 19,75 | 20,20 | 19,75 | 20,05 | 1,01% | - |
| 06.07.2026 | 20,00 | 20,15 | 19,65 | 19,85 | -1,00% | - |
| 03.07.2026 | 20,05 | 20,05 | 19,80 | 20,05 | 0,75% | - |
| 02.07.2026 | 19,80 | 20,10 | 19,55 | 19,90 | 0,51% | - |
| 01.07.2026 | 20,20 | 20,30 | 19,65 | 19,80 | -1,98% | - |
| 30.06.2026 | 20,80 | 20,80 | 20,05 | 20,20 | -0,98% | - |
| 29.06.2026 | 20,40 | 20,50 | 20,15 | 20,40 | 0,99% | - |
| 26.06.2026 | 20,00 | 20,60 | 19,95 | 20,20 | 0,00% | - |