9,280€
1,20%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,81 | 9,28 | 8,78 | 9,28 | 5,82% | 2.070,00 |
| 29.07.2026 | 8,85 | 9,12 | 8,70 | 8,77 | -1,57% | 1.456,00 |
| 28.07.2026 | 9,44 | 9,44 | 8,85 | 8,91 | -8,05% | 2.736,00 |
| 27.07.2026 | 9,92 | 9,92 | 9,55 | 9,69 | -3,00% | 632,00 |
| 24.07.2026 | 9,98 | 10,00 | 9,78 | 9,99 | -0,89% | 530,00 |
| 23.07.2026 | 9,87 | 10,34 | 9,84 | 10,08 | 0,20% | 1.127,00 |
| 22.07.2026 | 10,20 | 10,20 | 9,93 | 10,06 | -3,64% | 539,00 |
| 21.07.2026 | 10,12 | 10,44 | 10,10 | 10,44 | 7,63% | 453,00 |
| 20.07.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 1,25% | 1.721,00 |
| 17.07.2026 | 9,77 | 9,77 | 9,36 | 9,58 | -1,84% | 2.614,00 |
| 16.07.2026 | 10,04 | 10,08 | 9,65 | 9,76 | -3,94% | 3.755,00 |
| 15.07.2026 | 10,32 | 10,62 | 10,16 | 10,16 | 0,79% | 580,00 |
| 14.07.2026 | 10,08 | 10,20 | 10,08 | 10,08 | 0,60% | 560,00 |
| 13.07.2026 | 9,92 | 10,18 | 9,92 | 10,02 | -2,53% | 750,00 |
| 10.07.2026 | 10,38 | 10,50 | 10,28 | 10,28 | -3,75% | 520,00 |
| 09.07.2026 | 10,40 | 10,68 | 10,40 | 10,68 | 10,44% | 891,00 |
| 08.07.2026 | 9,91 | 9,96 | 9,56 | 9,67 | -2,22% | 3.671,00 |
| 07.07.2026 | 10,30 | 10,30 | 9,71 | 9,89 | -8,76% | 4.445,00 |
| 06.07.2026 | 11,14 | 11,14 | 10,84 | 10,84 | -3,56% | 2.313,00 |
| 03.07.2026 | 10,60 | 11,34 | 10,60 | 11,24 | 7,87% | 2.036,00 |
| 02.07.2026 | 11,00 | 11,28 | 10,18 | 10,42 | -8,27% | 9.660,00 |
| 01.07.2026 | 11,20 | 11,98 | 11,20 | 11,36 | 1,07% | 3.355,00 |
| 30.06.2026 | 11,46 | 11,46 | 11,06 | 11,24 | -0,71% | 2.195,00 |
| 29.06.2026 | 11,34 | 11,54 | 11,08 | 11,32 | 2,54% | 1.834,00 |
| 26.06.2026 | 11,10 | 11,34 | 10,72 | 11,04 | -3,50% | 4.415,00 |
| 25.06.2026 | 11,70 | 12,06 | 11,04 | 11,44 | -0,87% | 5.068,00 |
| 24.06.2026 | 11,92 | 12,06 | 11,40 | 11,54 | -4,63% | 6.877,00 |
| 23.06.2026 | 12,86 | 12,90 | 12,04 | 12,10 | -6,20% | 3.465,00 |
| 22.06.2026 | 12,76 | 13,16 | 12,64 | 12,90 | 0,00% | 3.638,00 |
| 19.06.2026 | 13,16 | 13,16 | 11,96 | 12,90 | 0,47% | 2.958,00 |
| 18.06.2026 | 13,36 | 14,20 | 12,28 | 12,84 | -8,29% | 7.606,00 |
| 17.06.2026 | 14,10 | 14,22 | 13,40 | 14,00 | -0,71% | 3.353,00 |
| 16.06.2026 | 14,60 | 15,04 | 14,04 | 14,10 | -3,16% | 3.600,00 |
| 15.06.2026 | 14,00 | 14,60 | 13,88 | 14,56 | 4,00% | 4.206,00 |
| 12.06.2026 | 12,98 | 14,00 | 12,84 | 14,00 | 6,38% | 2.003,00 |
| 11.06.2026 | 12,60 | 13,16 | 12,60 | 13,16 | 6,99% | 4.456,00 |
| 10.06.2026 | 12,94 | 13,12 | 12,24 | 12,30 | -6,11% | 6.879,00 |
| 09.06.2026 | 13,68 | 14,10 | 13,00 | 13,10 | -4,10% | 3.733,00 |
| 08.06.2026 | 12,72 | 13,96 | 12,72 | 13,66 | 9,28% | 8.260,00 |
| 05.06.2026 | 14,44 | 14,44 | 12,50 | 12,50 | -14,97% | 21.630,00 |
| 04.06.2026 | 14,80 | 14,80 | 13,72 | 14,70 | -4,17% | 4.873,00 |
| 03.06.2026 | 16,58 | 16,58 | 14,82 | 15,34 | -6,92% | 6.096,00 |
| 02.06.2026 | 15,42 | 16,74 | 14,70 | 16,48 | 7,71% | 7.608,00 |
| 01.06.2026 | 15,98 | 16,28 | 15,20 | 15,30 | -3,41% | 3.854,00 |
| 29.05.2026 | 15,98 | 16,48 | 15,30 | 15,84 | 0,51% | 8.052,00 |
| 28.05.2026 | 16,10 | 17,00 | 15,32 | 15,76 | -2,11% | 17.970,00 |
| 27.05.2026 | 15,98 | 16,38 | 15,16 | 16,10 | 0,63% | 13.724,00 |
| 26.05.2026 | 16,50 | 16,50 | 14,82 | 16,00 | -3,38% | 13.752,00 |
| 25.05.2026 | 15,28 | 16,70 | 15,22 | 16,56 | 8,38% | 9.597,00 |
| 22.05.2026 | 13,24 | 15,44 | 13,24 | 15,28 | 16,64% | 23.982,00 |
| 21.05.2026 | 12,74 | 13,54 | 12,72 | 13,10 | 1,55% | 7.338,00 |
| 20.05.2026 | 12,04 | 12,90 | 12,04 | 12,90 | 7,14% | 2.038,00 |
| 19.05.2026 | 12,62 | 12,62 | 11,66 | 12,04 | -5,20% | 11.715,00 |
| 18.05.2026 | 12,76 | 13,88 | 12,36 | 12,70 | -0,78% | 6.736,00 |
| 15.05.2026 | 13,26 | 13,26 | 12,54 | 12,80 | -5,74% | 7.845,00 |
| 14.05.2026 | 12,74 | 13,62 | 12,50 | 13,58 | 6,76% | 1.741,00 |
| 13.05.2026 | 12,30 | 12,86 | 12,06 | 12,72 | 5,12% | 4.252,00 |
| 12.05.2026 | 12,60 | 12,62 | 11,90 | 12,10 | -8,19% | 6.721,00 |
| 11.05.2026 | 12,66 | 13,20 | 12,44 | 13,18 | 4,60% | 3.123,00 |
| 08.05.2026 | 13,02 | 13,40 | 12,60 | 12,60 | -3,08% | 3.101,00 |
| 07.05.2026 | 13,50 | 14,20 | 13,00 | 13,00 | -3,42% | 5.924,00 |
| 06.05.2026 | 13,42 | 14,96 | 13,12 | 13,46 | 0,75% | 22.684,00 |
| 05.05.2026 | 14,04 | 14,22 | 13,18 | 13,36 | -4,02% | 5.504,00 |
| 04.05.2026 | 12,86 | 14,30 | 12,80 | 13,92 | 6,91% | 13.793,00 |
| 30.04.2026 | 11,94 | 13,02 | 11,38 | 13,02 | 8,50% | 7.524,00 |
| 29.04.2026 | 12,26 | 13,00 | 11,56 | 12,00 | -0,17% | 15.290,00 |
| 28.04.2026 | 13,34 | 13,34 | 11,90 | 12,02 | -11,09% | 13.175,00 |
| 27.04.2026 | 14,04 | 15,20 | 13,02 | 13,52 | -3,15% | 19.176,00 |
| 24.04.2026 | 13,26 | 14,30 | 12,30 | 13,96 | 7,38% | 11.226,00 |
| 23.04.2026 | 13,08 | 13,50 | 12,58 | 13,00 | -2,55% | 15.854,00 |
| 22.04.2026 | 13,08 | 14,14 | 12,68 | 13,34 | 4,55% | 13.634,00 |
| 21.04.2026 | 15,12 | 15,12 | 12,52 | 12,76 | -14,13% | 17.209,00 |
| 20.04.2026 | 13,00 | 14,96 | 11,82 | 14,86 | 12,58% | 9.875,00 |
| 17.04.2026 | 17,48 | 17,58 | 12,50 | 13,20 | -17,81% | 28.218,00 |
| 16.04.2026 | 13,60 | 16,30 | 12,38 | 16,06 | 19,67% | 16.938,00 |
| 15.04.2026 | 12,18 | 13,66 | 12,18 | 13,42 | 4,03% | 13.454,00 |
| 14.04.2026 | 12,00 | 14,00 | 11,68 | 12,90 | 12,37% | 15.977,00 |
| 13.04.2026 | 9,75 | 11,60 | 9,64 | 11,48 | 28,13% | 23.247,00 |
| 10.04.2026 | 8,30 | 9,22 | 8,28 | 8,96 | 6,04% | 25.567,00 |
| 09.04.2026 | 7,55 | 8,45 | 7,09 | 8,45 | 11,18% | 22.023,00 |
| 08.04.2026 | 6,24 | 7,66 | 6,24 | 7,60 | 31,03% | 10.059,00 |
| 07.04.2026 | 5,56 | 5,87 | 5,49 | 5,80 | 4,88% | 2.642,00 |
| 02.04.2026 | 5,53 | 5,53 | 5,53 | 5,53 | 1,10% | 280,00 |
| 01.04.2026 | 5,66 | 5,66 | 5,43 | 5,47 | -0,64% | 1.120,00 |
| 31.03.2026 | 5,34 | 5,55 | 5,23 | 5,51 | 2,71% | - |
| 30.03.2026 | 5,36 | 5,36 | 5,36 | 5,36 | -3,42% | 290,00 |
| 27.03.2026 | 5,48 | 5,55 | 5,48 | 5,55 | -2,46% | 451,00 |
| 26.03.2026 | 6,02 | 6,02 | 5,69 | 5,69 | -5,01% | 485,00 |
| 25.03.2026 | 5,95 | 5,99 | 5,87 | 5,99 | 5,83% | 946,00 |
| 24.03.2026 | 5,66 | 5,66 | 5,66 | 5,66 | 0,18% | 860,00 |
| 23.03.2026 | 5,65 | 5,65 | 5,65 | 5,65 | 0,36% | 20,00 |
| 20.03.2026 | 5,72 | 5,72 | 5,63 | 5,63 | -2,00% | 211,00 |
| 19.03.2026 | 5,79 | 5,90 | 5,58 | 5,75 | -3,28% | - |
| 18.03.2026 | 6,10 | 6,10 | 5,94 | 5,94 | -1,33% | 1.886,00 |
| 17.03.2026 | 6,01 | 6,02 | 6,01 | 6,02 | 0,67% | 193,00 |
| 16.03.2026 | 5,81 | 5,98 | 5,70 | 5,98 | 8,14% | 1.998,00 |
| 13.03.2026 | 5,51 | 5,53 | 5,51 | 5,53 | -3,83% | 1.580,00 |
| 12.03.2026 | 5,68 | 5,75 | 5,63 | 5,75 | -1,88% | 1.634,00 |
| 11.03.2026 | 5,80 | 5,86 | 5,80 | 5,86 | 2,99% | 1.310,00 |
| 10.03.2026 | 5,65 | 5,69 | 5,65 | 5,69 | 4,79% | 409,00 |