16,950€
-1,74%
Echtzeit-Aktienkurs Compagnie Financière Richemont AG (ADRs)
Bid:
Ask:
Aktienkurse zur Compagnie Financière Richemont AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,90 | 16,20 | 15,80 | 16,10 | 1,90% | - |
| 04.05.2026 | 16,30 | 16,30 | 15,70 | 15,80 | -2,77% | - |
| 30.04.2026 | 15,65 | 16,25 | 15,60 | 16,25 | 3,17% | - |
| 29.04.2026 | 15,90 | 16,05 | 15,60 | 15,75 | -2,17% | 26,00 |
| 28.04.2026 | 16,20 | 16,50 | 16,05 | 16,10 | -1,83% | 98,00 |
| 27.04.2026 | 16,30 | 16,50 | 16,30 | 16,40 | 0,00% | - |
| 24.04.2026 | 16,00 | 16,45 | 16,00 | 16,40 | 1,23% | - |
| 23.04.2026 | 16,50 | 16,55 | 15,95 | 16,20 | -2,41% | - |
| 22.04.2026 | 16,90 | 17,00 | 16,40 | 16,60 | -0,90% | - |
| 21.04.2026 | 17,00 | 17,30 | 16,70 | 16,75 | -2,33% | - |
| 20.04.2026 | 17,25 | 17,30 | 17,00 | 17,15 | -1,44% | - |
| 17.04.2026 | 16,50 | 17,50 | 16,50 | 17,40 | 5,45% | - |
| 16.04.2026 | 16,65 | 16,80 | 16,50 | 16,50 | -0,60% | - |
| 15.04.2026 | 16,85 | 16,95 | 16,40 | 16,60 | -1,78% | - |
| 14.04.2026 | 16,40 | 17,10 | 16,40 | 16,90 | 2,42% | - |
| 13.04.2026 | 16,30 | 16,55 | 16,20 | 16,50 | 0,00% | - |
| 10.04.2026 | 16,30 | 16,90 | 16,30 | 16,50 | 0,00% | - |
| 09.04.2026 | 16,45 | 16,55 | 16,20 | 16,50 | 0,00% | 145,00 |
| 08.04.2026 | 15,70 | 16,60 | 15,65 | 16,50 | 6,80% | - |
| 07.04.2026 | 15,50 | 15,70 | 15,10 | 15,45 | -0,32% | - |
| 02.04.2026 | 15,35 | 15,60 | 15,20 | 15,50 | -0,32% | - |
| 01.04.2026 | 15,35 | 15,60 | 15,30 | 15,55 | 0,97% | 66,00 |
| 31.03.2026 | 15,00 | 15,40 | 14,90 | 15,40 | 3,36% | - |
| 30.03.2026 | 14,90 | 15,20 | 14,75 | 14,90 | 0,00% | 1.800,00 |
| 27.03.2026 | 14,90 | 15,25 | 14,80 | 14,90 | -1,32% | - |
| 26.03.2026 | 15,20 | 15,40 | 15,00 | 15,10 | -0,98% | 384,00 |
| 25.03.2026 | 15,00 | 15,40 | 15,00 | 15,25 | 2,35% | - |
| 24.03.2026 | 15,00 | 15,30 | 14,85 | 14,90 | -1,32% | - |
| 23.03.2026 | 14,15 | 15,30 | 14,00 | 15,10 | 6,71% | - |
| 20.03.2026 | 14,45 | 14,70 | 14,05 | 14,15 | -2,08% | - |
| 19.03.2026 | 14,95 | 14,95 | 14,20 | 14,45 | -2,36% | 2.800,00 |
| 18.03.2026 | 15,15 | 15,50 | 14,80 | 14,80 | -1,99% | - |
| 17.03.2026 | 15,00 | 15,20 | 15,00 | 15,10 | -0,98% | - |
| 16.03.2026 | 15,25 | 15,40 | 15,00 | 15,25 | 0,00% | - |
| 13.03.2026 | 15,55 | 15,60 | 15,15 | 15,25 | -1,93% | 480,00 |
| 12.03.2026 | 15,75 | 15,80 | 15,50 | 15,55 | -2,20% | - |
| 11.03.2026 | 15,60 | 15,90 | 15,50 | 15,90 | 2,58% | 16,00 |
| 10.03.2026 | 15,45 | 15,90 | 15,45 | 15,50 | 0,32% | 90,00 |
| 09.03.2026 | 15,70 | 15,80 | 15,15 | 15,45 | -2,83% | 2.971,00 |
| 06.03.2026 | 15,80 | 16,10 | 15,55 | 15,90 | 0,63% | - |
| 05.03.2026 | 15,90 | 16,20 | 15,70 | 15,80 | -1,86% | 635,00 |
| 04.03.2026 | 15,75 | 16,15 | 15,70 | 16,10 | 1,58% | - |
| 03.03.2026 | 16,10 | 16,20 | 15,50 | 15,85 | -2,76% | 1.450,00 |
| 02.03.2026 | 17,10 | 17,10 | 16,10 | 16,30 | -4,96% | 699,00 |
| 27.02.2026 | 17,70 | 17,80 | 17,10 | 17,15 | -3,92% | - |
| 26.02.2026 | 17,40 | 17,90 | 17,40 | 17,85 | 2,00% | - |
| 25.02.2026 | 17,80 | 18,25 | 17,40 | 17,50 | -3,05% | - |
| 24.02.2026 | 17,80 | 18,20 | 17,80 | 18,05 | 0,84% | - |
| 23.02.2026 | 17,55 | 18,00 | 17,55 | 17,90 | 0,85% | - |
| 20.02.2026 | 17,65 | 17,90 | 17,50 | 17,75 | 1,14% | 844,00 |
| 19.02.2026 | 17,40 | 17,60 | 17,20 | 17,55 | -0,28% | 810,00 |
| 18.02.2026 | 17,40 | 17,60 | 17,20 | 17,60 | 1,15% | 3.000,00 |
| 17.02.2026 | 17,40 | 17,45 | 17,10 | 17,40 | 0,58% | - |
| 16.02.2026 | 17,20 | 17,50 | 17,20 | 17,30 | -0,57% | - |
| 13.02.2026 | 17,30 | 17,70 | 17,30 | 17,40 | -0,57% | - |
| 12.02.2026 | 17,40 | 17,90 | 17,40 | 17,50 | -0,57% | 490,00 |
| 11.02.2026 | 17,50 | 17,70 | 17,40 | 17,60 | 0,57% | - |
| 10.02.2026 | 17,10 | 17,60 | 17,10 | 17,50 | 2,34% | 1.410,00 |
| 09.02.2026 | 16,80 | 17,20 | 16,80 | 17,10 | 0,59% | 12,00 |
| 06.02.2026 | 16,75 | 17,05 | 16,50 | 17,00 | 1,19% | 4.455,00 |
| 05.02.2026 | 16,60 | 16,90 | 16,50 | 16,80 | 1,20% | - |
| 04.02.2026 | 16,50 | 16,70 | 16,40 | 16,60 | 0,91% | 324,00 |
| 03.02.2026 | 16,80 | 16,85 | 16,30 | 16,45 | -1,50% | - |
| 02.02.2026 | 16,15 | 16,80 | 16,05 | 16,70 | 2,45% | 326,00 |
| 30.01.2026 | 16,10 | 16,50 | 16,05 | 16,30 | 0,62% | - |
| 29.01.2026 | 16,20 | 16,30 | 16,00 | 16,20 | 0,00% | - |
| 28.01.2026 | 16,75 | 16,75 | 16,15 | 16,20 | -2,41% | - |
| 27.01.2026 | 16,30 | 16,80 | 16,30 | 16,60 | 0,61% | - |
| 26.01.2026 | 16,70 | 16,70 | 16,40 | 16,50 | -0,90% | - |
| 23.01.2026 | 16,70 | 16,85 | 16,60 | 16,65 | -0,89% | - |
| 22.01.2026 | 17,10 | 17,35 | 16,80 | 16,80 | -1,75% | - |
| 21.01.2026 | 16,70 | 17,10 | 16,70 | 17,10 | 2,40% | - |
| 20.01.2026 | 17,20 | 17,20 | 16,70 | 16,70 | -1,18% | 30,00 |
| 19.01.2026 | 17,15 | 17,15 | 16,60 | 16,90 | -2,59% | - |
| 16.01.2026 | 18,25 | 18,30 | 17,20 | 17,35 | -4,67% | 4.982,00 |
| 15.01.2026 | 19,20 | 19,30 | 18,10 | 18,20 | -3,19% | 120,00 |
| 14.01.2026 | 18,70 | 19,15 | 18,65 | 18,80 | 0,00% | - |
| 13.01.2026 | 18,70 | 19,10 | 18,70 | 18,80 | 0,00% | - |
| 12.01.2026 | 18,80 | 19,00 | 18,70 | 18,80 | -0,53% | - |
| 09.01.2026 | 18,50 | 19,00 | 18,50 | 18,90 | 1,07% | 275,00 |
| 08.01.2026 | 17,95 | 18,70 | 17,90 | 18,70 | 3,89% | 396,00 |
| 07.01.2026 | 18,40 | 18,55 | 17,90 | 18,00 | -3,23% | - |
| 06.01.2026 | 18,70 | 18,75 | 18,20 | 18,60 | 0,00% | 28,00 |
| 05.01.2026 | 18,65 | 18,65 | 18,25 | 18,60 | 0,00% | - |
| 02.01.2026 | 18,50 | 18,65 | 18,45 | 18,60 | 0,81% | - |
| 30.12.2025 | 18,25 | 18,50 | 18,20 | 18,45 | 0,82% | - |
| 29.12.2025 | 18,30 | 18,45 | 18,20 | 18,30 | 0,00% | 120,00 |
| 23.12.2025 | 18,05 | 18,35 | 17,90 | 18,30 | 1,10% | - |
| 22.12.2025 | 18,05 | 18,20 | 17,95 | 18,10 | 0,56% | - |
| 19.12.2025 | 18,10 | 18,20 | 17,85 | 18,00 | -0,83% | - |
| 18.12.2025 | 17,85 | 18,20 | 17,85 | 18,15 | 1,40% | - |
| 17.12.2025 | 18,10 | 18,20 | 17,80 | 17,90 | -1,10% | - |
| 16.12.2025 | 17,85 | 18,15 | 17,75 | 18,10 | 0,56% | - |
| 15.12.2025 | 17,90 | 18,35 | 17,80 | 18,00 | 1,12% | - |
| 12.12.2025 | 18,15 | 18,25 | 17,60 | 17,80 | -1,93% | 493,00 |
| 11.12.2025 | 18,00 | 18,35 | 18,00 | 18,15 | -0,27% | - |
| 10.12.2025 | 18,05 | 18,25 | 17,80 | 18,20 | 1,11% | 11,00 |
| 09.12.2025 | 18,30 | 18,35 | 17,95 | 18,00 | -1,64% | 240,00 |
| 08.12.2025 | 18,55 | 18,55 | 18,20 | 18,30 | -1,08% | 938,00 |
| 05.12.2025 | 18,50 | 18,60 | 18,30 | 18,50 | 0,00% | - |