17,000€
Echtzeit-Aktienkurs Compagnie Financière Richemont AG (ADRs)
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.04.2026 | 17,10 | 17,10 | 17,00 | 17,00 | -1,73% | 92,00 |
| 17.04.2026 | 16,30 | 17,30 | 16,30 | 17,30 | 5,49% | 500,00 |
| 16.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 15.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 14.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 13.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 10.04.2026 | 16,30 | 16,80 | 16,30 | 16,80 | 3,07% | 121,00 |
| 09.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 08.04.2026 | 15,50 | 16,10 | 15,50 | 16,10 | 5,23% | 3,00 |
| 07.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 02.04.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 3,29% | 228,00 |
| 01.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 31.03.2026 | 14,90 | 15,20 | 14,90 | 15,20 | 0,00% | 4,00 |
| 30.03.2026 | 14,90 | 15,20 | 14,90 | 15,20 | 2,01% | 500,00 |
| 27.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 26.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 25.03.2026 | 14,80 | 15,40 | 14,80 | 15,40 | 3,36% | 69,00 |
| 24.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 7,97% | - |
| 23.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 20.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 19.03.2026 | 14,70 | 14,70 | 14,40 | 14,40 | -5,88% | 185,00 |
| 18.03.2026 | 14,90 | 15,30 | 14,90 | 15,30 | 2,00% | 60,00 |
| 17.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 16.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 13.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 164,00 |
| 12.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 1,00 |
| 11.03.2026 | 15,40 | 15,70 | 15,40 | 15,70 | 3,29% | 90,00 |
| 10.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 09.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 06.03.2026 | 15,60 | 15,80 | 15,60 | 15,80 | 0,64% | 50,00 |
| 05.03.2026 | 15,90 | 16,00 | 15,70 | 15,70 | 1,29% | 380,00 |
| 04.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 03.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -5,33% | - |
| 02.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 27.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 26.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 25.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 24.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 23.02.2026 | 17,40 | 17,70 | 17,40 | 17,70 | 1,72% | 850,00 |
| 20.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 19.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 18.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 17.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 16.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 13.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 12.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 11.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | 25,00 |
| 10.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 09.02.2026 | 16,80 | 17,20 | 16,80 | 17,20 | 2,38% | 105,00 |
| 06.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | 600,00 |
| 05.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 04.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 03.02.2026 | 16,50 | 16,50 | 16,10 | 16,10 | 1,26% | 658,00 |
| 02.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 30.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 29.01.2026 | 16,00 | 16,30 | 16,00 | 16,30 | -0,31% | 94,00 |
| 28.01.2026 | 16,55 | 16,70 | 16,25 | 16,35 | 0,31% | - |
| 27.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 26.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 23.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 22.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 21.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 20.01.2026 | 17,10 | 17,10 | 16,80 | 16,90 | 0,00% | 973,00 |
| 19.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 500,00 |
| 16.01.2026 | 18,10 | 18,10 | 17,10 | 17,10 | -10,47% | 1.225,00 |
| 15.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 14.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 13.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 12.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 09.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 08.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 07.01.2026 | 18,40 | 18,40 | 18,10 | 18,10 | -1,63% | 116,00 |
| 06.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 05.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 02.01.2026 | 18,20 | 18,70 | 18,20 | 18,70 | -0,53% | 230,00 |
| 30.12.2025 | 17,80 | 18,80 | 17,80 | 18,80 | 2,17% | 8,00 |
| 29.12.2025 | 17,50 | 18,80 | 17,50 | 18,40 | -1,60% | 526,00 |