19,000€
3,83%
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 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 11.11.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 10.11.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | 400,00 |
| 09.11.2026 | 17,40 | 17,40 | 17,20 | 17,20 | -6,01% | 1,00 |
| 06.11.2026 | 17,70 | 18,30 | 17,40 | 18,30 | 0,00% | - |
| 05.11.2026 | 18,20 | 18,80 | 17,90 | 18,30 | -2,14% | - |
| 04.11.2026 | 17,20 | 18,80 | 17,20 | 18,70 | 5,06% | - |
| 03.11.2026 | 17,30 | 17,90 | 17,20 | 17,80 | 4,71% | - |
| 02.11.2026 | 17,10 | 17,20 | 16,90 | 17,00 | -3,95% | - |
| 30.10.2026 | 17,20 | 17,70 | 16,80 | 17,70 | 1,14% | - |
| 29.10.2026 | 16,90 | 17,60 | 16,80 | 17,50 | 0,57% | - |
| 28.10.2026 | 17,00 | 17,50 | 16,70 | 17,40 | 4,82% | - |
| 27.10.2026 | 16,80 | 16,90 | 16,60 | 16,60 | 0,00% | - |
| 26.10.2026 | 16,60 | 17,10 | 16,50 | 16,60 | -3,49% | - |
| 23.10.2026 | 17,90 | 18,40 | 17,10 | 17,20 | -6,52% | - |
| 22.10.2026 | 18,10 | 18,60 | 17,80 | 18,40 | -1,60% | - |
| 21.10.2026 | 18,40 | 18,80 | 18,00 | 18,70 | -0,53% | - |
| 20.10.2026 | 18,10 | 18,80 | 17,90 | 18,80 | 1,62% | - |
| 19.10.2026 | 18,20 | 18,70 | 17,90 | 18,50 | -0,54% | - |
| 16.10.2026 | 18,20 | 18,70 | 18,00 | 18,60 | 5,08% | - |
| 15.10.2026 | 17,80 | 17,90 | 17,50 | 17,70 | 1,14% | - |
| 14.10.2026 | 17,60 | 17,70 | 17,40 | 17,50 | 1,16% | - |
| 13.10.2026 | 17,40 | 17,60 | 17,20 | 17,30 | -2,81% | - |
| 12.10.2026 | 17,80 | 18,20 | 17,40 | 17,80 | -2,20% | - |
| 09.10.2026 | 17,90 | 18,20 | 17,40 | 18,20 | 1,11% | - |
| 08.10.2026 | 17,70 | 18,10 | 17,10 | 18,00 | -1,10% | - |
| 07.10.2026 | 17,80 | 18,40 | 17,40 | 18,20 | -0,55% | - |
| 06.10.2026 | 18,40 | 18,60 | 17,80 | 18,30 | 0,00% | - |
| 02.10.2026 | 18,10 | 18,50 | 17,90 | 18,30 | 0,00% | - |
| 01.10.2026 | 18,30 | 18,60 | 17,80 | 18,30 | -1,61% | - |
| 30.09.2026 | 18,30 | 18,70 | 17,90 | 18,60 | 0,54% | - |
| 29.09.2026 | 17,60 | 18,60 | 17,60 | 18,50 | 2,21% | - |
| 28.09.2026 | 17,60 | 18,10 | 17,40 | 18,10 | 0,56% | - |
| 25.09.2026 | 17,70 | 18,00 | 17,40 | 18,00 | 0,00% | - |
| 24.09.2026 | 17,50 | 18,10 | 17,40 | 18,00 | 0,56% | - |
| 23.09.2026 | 17,40 | 18,00 | 17,30 | 17,90 | 0,56% | - |
| 22.09.2026 | 17,40 | 18,10 | 17,10 | 17,80 | 0,00% | - |
| 21.09.2026 | 17,40 | 17,80 | 17,00 | 17,80 | 0,56% | - |
| 18.09.2026 | 17,50 | 17,70 | 17,10 | 17,70 | -0,56% | - |
| 17.09.2026 | 17,60 | 18,00 | 17,20 | 17,80 | 3,49% | - |
| 16.09.2026 | 17,40 | 17,40 | 16,70 | 17,20 | -2,82% | - |
| 15.09.2026 | 17,60 | 17,80 | 17,10 | 17,70 | -2,21% | - |
| 14.09.2026 | 17,70 | 18,20 | 17,40 | 18,10 | -0,55% | - |
| 11.09.2026 | 17,40 | 18,40 | 17,40 | 18,20 | 1,11% | - |
| 10.09.2026 | 18,00 | 18,20 | 17,50 | 18,00 | -1,64% | - |
| 09.09.2026 | 18,80 | 18,80 | 17,90 | 18,30 | -4,69% | - |
| 08.09.2026 | 19,00 | 19,40 | 18,50 | 19,20 | -1,03% | - |
| 07.09.2026 | 19,00 | 19,40 | 18,50 | 19,40 | -0,51% | - |
| 04.09.2026 | 18,90 | 19,60 | 18,70 | 19,50 | 1,04% | - |
| 03.09.2026 | 19,30 | 19,40 | 18,50 | 19,30 | -2,53% | - |
| 02.09.2026 | 19,00 | 19,90 | 18,90 | 19,80 | 0,51% | - |
| 01.09.2026 | 19,80 | 19,80 | 19,10 | 19,70 | -2,48% | - |
| 31.08.2026 | 20,00 | 20,60 | 19,70 | 20,20 | -0,98% | - |
| 28.08.2026 | 19,70 | 20,60 | 19,70 | 20,40 | 0,99% | - |
| 27.08.2026 | 19,60 | 20,20 | 19,30 | 20,20 | 1,00% | - |
| 26.08.2026 | 19,30 | 20,20 | 19,30 | 20,00 | 1,01% | - |
| 25.08.2026 | 19,40 | 19,80 | 18,90 | 19,80 | 0,00% | - |
| 24.08.2026 | 19,20 | 19,80 | 18,80 | 19,80 | 1,02% | - |
| 21.08.2026 | 19,00 | 19,60 | 18,50 | 19,60 | 1,55% | - |
| 20.08.2026 | 19,40 | 19,50 | 18,60 | 19,30 | -1,53% | - |
| 19.08.2026 | 19,10 | 19,60 | 18,60 | 19,60 | 4,81% | - |
| 18.08.2026 | 19,00 | 19,30 | 18,60 | 18,70 | -4,59% | - |
| 17.08.2026 | 19,70 | 19,70 | 18,80 | 19,60 | -2,97% | - |
| 14.08.2026 | 19,60 | 20,40 | 19,50 | 20,20 | 2,02% | - |
| 13.08.2026 | 19,90 | 19,90 | 19,50 | 19,80 | -2,94% | - |
| 12.08.2026 | 20,40 | 20,40 | 19,70 | 20,40 | -2,86% | - |
| 11.08.2026 | 20,60 | 21,20 | 20,00 | 21,00 | -0,94% | - |
| 10.08.2026 | 20,00 | 21,20 | 20,00 | 21,20 | 2,91% | - |
| 07.08.2026 | 20,00 | 20,80 | 19,70 | 20,60 | 0,00% | - |
| 06.08.2026 | 20,20 | 20,80 | 19,70 | 20,60 | -0,96% | - |
| 05.08.2026 | 20,20 | 21,00 | 19,40 | 20,80 | 5,05% | - |
| 04.08.2026 | 20,20 | 20,20 | 19,40 | 19,80 | -3,88% | - |
| 03.08.2026 | 20,20 | 20,80 | 19,50 | 20,60 | 0,98% | 1.800,00 |
| 31.07.2026 | 19,70 | 20,40 | 19,60 | 20,40 | 0,00% | 46,00 |
| 30.07.2026 | 19,60 | 20,40 | 19,30 | 20,40 | 2,51% | - |
| 29.07.2026 | 20,20 | 20,80 | 19,10 | 19,90 | -4,33% | 100,00 |
| 28.07.2026 | 20,40 | 20,80 | 19,40 | 20,80 | 0,97% | - |
| 27.07.2026 | 20,20 | 20,80 | 20,00 | 20,60 | 6,19% | 220,00 |
| 24.07.2026 | 19,90 | 20,20 | 19,40 | 19,40 | -4,90% | - |
| 23.07.2026 | 20,20 | 20,60 | 19,60 | 20,40 | -1,92% | - |
| 22.07.2026 | 20,80 | 21,00 | 20,20 | 20,80 | -1,89% | - |
| 21.07.2026 | 20,60 | 21,20 | 20,40 | 21,20 | 0,95% | - |
| 20.07.2026 | 20,40 | 21,20 | 20,20 | 21,00 | 0,96% | - |
| 17.07.2026 | 20,40 | 21,00 | 20,20 | 20,80 | -0,95% | - |
| 16.07.2026 | 20,80 | 21,20 | 20,20 | 21,00 | 0,00% | - |
| 15.07.2026 | 19,20 | 21,00 | 19,10 | 21,00 | 7,69% | - |
| 14.07.2026 | 19,30 | 19,60 | 18,80 | 19,50 | -0,51% | - |
| 13.07.2026 | 19,20 | 19,70 | 19,10 | 19,60 | -0,51% | - |
| 10.07.2026 | 19,60 | 19,70 | 19,50 | 19,70 | -0,51% | 100,00 |
| 09.07.2026 | 19,50 | 19,80 | 19,50 | 19,80 | 1,54% | - |
| 08.07.2026 | 19,70 | 19,70 | 19,10 | 19,50 | -2,01% | 696,00 |
| 07.07.2026 | 19,50 | 20,00 | 19,50 | 19,90 | 1,02% | - |
| 06.07.2026 | 19,80 | 19,80 | 19,50 | 19,70 | -1,01% | - |
| 03.07.2026 | 19,90 | 19,90 | 19,60 | 19,90 | 0,51% | - |
| 02.07.2026 | 19,70 | 20,00 | 19,30 | 19,80 | 0,51% | - |
| 01.07.2026 | 19,90 | 19,90 | 19,30 | 19,70 | -2,48% | - |
| 30.06.2026 | 20,60 | 20,60 | 19,80 | 20,20 | -0,98% | - |
| 29.06.2026 | 20,20 | 20,40 | 19,90 | 20,40 | 2,00% | - |
| 26.06.2026 | 19,80 | 20,40 | 19,80 | 20,00 | 0,00% | - |
| 25.06.2026 | 19,90 | 20,20 | 19,80 | 20,00 | 0,50% | - |