19,400€
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 | 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% | - |
| 25.06.2026 | 20,20 | 20,50 | 19,90 | 20,20 | 0,25% | - |
| 24.06.2026 | 19,30 | 20,15 | 19,30 | 20,15 | 3,87% | - |
| 23.06.2026 | 19,40 | 19,60 | 19,40 | 19,40 | -1,27% | - |
| 22.06.2026 | 19,95 | 20,00 | 19,50 | 19,65 | -1,01% | - |
| 19.06.2026 | 19,90 | 20,20 | 19,70 | 19,85 | -0,75% | - |
| 18.06.2026 | 19,80 | 20,15 | 19,60 | 20,00 | 1,78% | - |
| 17.06.2026 | 19,85 | 20,05 | 19,60 | 19,65 | -0,76% | - |
| 16.06.2026 | 19,65 | 19,85 | 19,45 | 19,80 | 1,02% | - |
| 15.06.2026 | 19,85 | 20,10 | 19,45 | 19,60 | 1,03% | - |
| 12.06.2026 | 19,10 | 19,70 | 19,05 | 19,40 | 1,04% | 200,00 |
| 11.06.2026 | 18,30 | 19,30 | 18,15 | 19,20 | 5,49% | - |
| 10.06.2026 | 18,25 | 18,35 | 17,90 | 18,20 | -0,27% | - |
| 09.06.2026 | 17,90 | 18,50 | 17,80 | 18,25 | 1,96% | - |
| 08.06.2026 | 17,80 | 18,05 | 17,50 | 17,90 | 2,29% | - |
| 05.06.2026 | 17,85 | 18,15 | 17,50 | 17,50 | -2,23% | - |
| 04.06.2026 | 17,95 | 18,30 | 17,85 | 17,90 | -0,28% | - |
| 03.06.2026 | 18,25 | 18,30 | 17,85 | 17,95 | -1,37% | - |
| 02.06.2026 | 18,25 | 18,60 | 18,10 | 18,20 | 0,00% | - |
| 01.06.2026 | 18,55 | 18,55 | 17,90 | 18,20 | -1,09% | - |
| 29.05.2026 | 18,10 | 18,70 | 18,05 | 18,40 | 1,66% | 11.500,00 |
| 28.05.2026 | 17,95 | 18,10 | 17,90 | 18,10 | 0,28% | - |
| 27.05.2026 | 17,30 | 18,20 | 17,20 | 18,05 | 4,34% | - |
| 26.05.2026 | 17,20 | 17,40 | 17,00 | 17,30 | 0,29% | 2.310,00 |
| 25.05.2026 | 17,30 | 17,35 | 17,05 | 17,25 | 1,47% | - |
| 22.05.2026 | 17,35 | 17,90 | 16,60 | 17,00 | -1,73% | - |
| 21.05.2026 | 17,20 | 17,40 | 16,90 | 17,30 | 0,29% | - |
| 20.05.2026 | 16,70 | 17,45 | 16,60 | 17,25 | 2,68% | - |
| 19.05.2026 | 16,95 | 17,20 | 16,75 | 16,80 | -0,59% | - |
| 18.05.2026 | 16,80 | 17,10 | 16,50 | 16,90 | -0,29% | 2.380,00 |
| 15.05.2026 | 17,10 | 17,20 | 16,85 | 16,95 | -0,88% | - |
| 14.05.2026 | 17,10 | 17,40 | 17,10 | 17,10 | -0,29% | - |
| 13.05.2026 | 17,00 | 17,20 | 16,70 | 17,15 | 1,48% | - |
| 12.05.2026 | 16,75 | 17,20 | 16,70 | 16,90 | 0,60% | - |
| 11.05.2026 | 17,20 | 17,50 | 16,70 | 16,80 | -3,17% | - |
| 08.05.2026 | 17,15 | 17,40 | 17,05 | 17,35 | 1,46% | - |
| 07.05.2026 | 17,00 | 17,60 | 16,95 | 17,10 | 0,29% | - |
| 06.05.2026 | 16,10 | 17,20 | 16,00 | 17,05 | 6,90% | - |
| 05.05.2026 | 15,75 | 16,20 | 15,75 | 15,95 | 1,27% | - |
| 04.05.2026 | 16,30 | 16,30 | 15,70 | 15,75 | -2,78% | - |
| 30.04.2026 | 15,55 | 16,30 | 15,55 | 16,20 | 3,18% | - |
| 29.04.2026 | 16,20 | 16,20 | 15,60 | 15,70 | -2,48% | - |
| 28.04.2026 | 16,40 | 16,45 | 16,00 | 16,10 | -1,83% | - |
| 27.04.2026 | 16,30 | 16,50 | 16,25 | 16,40 | 0,00% | - |
| 24.04.2026 | 16,30 | 16,40 | 16,00 | 16,40 | 1,23% | - |
| 23.04.2026 | 16,50 | 16,55 | 16,00 | 16,20 | -2,41% | - |
| 22.04.2026 | 16,85 | 17,00 | 16,40 | 16,60 | -1,19% | 540,00 |
| 21.04.2026 | 17,25 | 17,30 | 16,70 | 16,80 | -2,33% | 600,00 |