19,000€
-0,52%
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 | 19,00 | 19,55 | 18,90 | 19,00 | -0,52% | - |
| 11.11.2026 | 19,30 | 19,30 | 18,80 | 19,10 | -0,26% | - |
| 10.11.2026 | 18,70 | 19,15 | 18,60 | 19,15 | 2,68% | - |
| 09.11.2026 | 18,50 | 18,75 | 18,05 | 18,65 | 0,81% | - |
| 06.11.2026 | 18,60 | 18,65 | 18,10 | 18,50 | 0,00% | - |
| 05.11.2026 | 18,85 | 19,45 | 18,50 | 18,50 | -2,37% | - |
| 04.11.2026 | 17,80 | 19,00 | 17,80 | 18,95 | 5,57% | - |
| 03.11.2026 | 18,05 | 18,65 | 17,90 | 17,95 | -1,10% | - |
| 02.11.2026 | 18,00 | 18,25 | 17,70 | 18,15 | 1,11% | - |
| 30.10.2026 | 17,60 | 18,05 | 17,55 | 17,95 | 1,13% | - |
| 29.10.2026 | 17,70 | 17,95 | 17,60 | 17,75 | 0,00% | - |
| 28.10.2026 | 17,80 | 17,90 | 17,60 | 17,75 | 0,00% | - |
| 27.10.2026 | 17,55 | 17,85 | 17,40 | 17,75 | 1,14% | - |
| 26.10.2026 | 17,60 | 17,80 | 17,50 | 17,55 | 0,57% | - |
| 23.10.2026 | 18,75 | 18,80 | 17,35 | 17,45 | -6,68% | - |
| 22.10.2026 | 18,70 | 19,00 | 18,60 | 18,70 | -1,06% | - |
| 21.10.2026 | 19,10 | 19,10 | 18,80 | 18,90 | -0,53% | - |
| 20.10.2026 | 18,75 | 19,05 | 18,65 | 19,00 | 1,60% | - |
| 19.10.2026 | 18,95 | 19,10 | 18,70 | 18,70 | -0,53% | - |
| 16.10.2026 | 18,80 | 19,30 | 18,75 | 18,80 | 0,00% | - |
| 15.10.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | - |
| 14.10.2026 | 18,40 | 18,80 | 18,30 | 18,55 | 1,09% | - |
| 13.10.2026 | 18,20 | 18,35 | 17,90 | 18,35 | 0,27% | - |
| 12.10.2026 | 18,45 | 18,45 | 17,95 | 18,30 | -0,54% | - |
| 09.10.2026 | 18,15 | 18,40 | 18,10 | 18,40 | 1,10% | - |
| 08.10.2026 | 18,55 | 18,55 | 17,80 | 18,20 | -1,36% | - |
| 07.10.2026 | 18,60 | 18,75 | 18,20 | 18,45 | -0,27% | - |
| 06.10.2026 | 18,75 | 18,90 | 18,50 | 18,50 | -1,07% | - |
| 05.10.2026 | 18,60 | 18,95 | 18,55 | 18,70 | 1,08% | - |
| 02.10.2026 | 18,55 | 18,95 | 18,35 | 18,50 | 0,27% | - |
| 01.10.2026 | 18,90 | 19,00 | 18,30 | 18,45 | -2,12% | - |
| 30.09.2026 | 18,70 | 18,90 | 18,65 | 18,85 | 1,07% | - |
| 29.09.2026 | 18,25 | 18,85 | 18,25 | 18,65 | 2,19% | - |
| 28.09.2026 | 18,15 | 18,40 | 18,00 | 18,25 | 0,00% | - |
| 25.09.2026 | 18,20 | 18,35 | 18,00 | 18,25 | 0,27% | - |
| 24.09.2026 | 17,95 | 18,35 | 17,95 | 18,20 | 0,83% | - |
| 23.09.2026 | 18,15 | 18,35 | 18,00 | 18,05 | -0,28% | - |
| 22.09.2026 | 18,00 | 18,45 | 17,90 | 18,10 | 0,56% | - |
| 21.09.2026 | 17,95 | 18,05 | 17,75 | 18,00 | 0,56% | - |
| 18.09.2026 | 18,10 | 18,20 | 17,70 | 17,90 | -1,10% | - |
| 17.09.2026 | 18,35 | 18,35 | 18,00 | 18,10 | -2,69% | - |
| 16.09.2026 | 17,95 | 18,70 | 17,60 | 18,60 | 3,91% | - |
| 15.09.2026 | 18,25 | 18,30 | 17,80 | 17,90 | -2,19% | - |
| 14.09.2026 | 18,40 | 18,55 | 18,20 | 18,30 | -0,54% | - |
| 11.09.2026 | 18,30 | 18,65 | 18,25 | 18,40 | 1,10% | - |
| 10.09.2026 | 18,60 | 18,65 | 18,15 | 18,20 | -2,15% | - |
| 09.09.2026 | 19,40 | 19,45 | 18,50 | 18,60 | -4,12% | - |
| 08.09.2026 | 19,55 | 19,70 | 19,30 | 19,40 | -2,02% | - |
| 07.09.2026 | 19,65 | 19,85 | 19,30 | 19,80 | 0,76% | - |
| 04.09.2026 | 19,60 | 19,90 | 19,50 | 19,65 | 0,77% | - |
| 03.09.2026 | 20,05 | 20,15 | 19,30 | 19,50 | -2,50% | - |
| 02.09.2026 | 20,00 | 20,25 | 19,85 | 20,00 | 0,76% | - |
| 01.09.2026 | 20,50 | 20,50 | 19,80 | 19,85 | -3,17% | - |
| 31.08.2026 | 20,65 | 21,00 | 20,30 | 20,50 | -0,49% | - |
| 28.08.2026 | 20,25 | 20,90 | 20,25 | 20,60 | 1,73% | 55,00 |
| 27.08.2026 | 20,25 | 20,45 | 20,05 | 20,25 | 0,00% | - |
| 26.08.2026 | 19,95 | 20,50 | 19,90 | 20,25 | 1,76% | - |
| 25.08.2026 | 20,00 | 20,10 | 19,80 | 19,90 | -0,50% | - |
| 24.08.2026 | 19,85 | 20,25 | 19,75 | 20,00 | 0,76% | - |
| 21.08.2026 | 19,50 | 19,90 | 19,40 | 19,85 | 1,53% | - |
| 20.08.2026 | 19,50 | 19,80 | 19,40 | 19,55 | -1,51% | - |
| 19.08.2026 | 19,70 | 20,00 | 19,70 | 19,85 | 23,29% | - |
| 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 |