69,086CHF
-1,71%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 69,50 | 69,60 | 67,90 | 69,20 | -0,43% | 3.790,00 |
| 03.07.2025 | 70,00 | 71,20 | 69,30 | 69,50 | -0,29% | 8.415,00 |
| 02.07.2025 | 68,80 | 69,70 | 68,50 | 69,70 | 2,20% | 4.420,00 |
| 01.07.2025 | 68,60 | 68,60 | 67,00 | 68,20 | 0,15% | 5.575,00 |
| 30.06.2025 | 69,70 | 69,70 | 68,10 | 68,10 | -2,44% | 6.617,00 |
| 27.06.2025 | 70,10 | 70,20 | 69,20 | 69,80 | 0,43% | 3.415,00 |
| 26.06.2025 | 68,70 | 70,00 | 68,60 | 69,50 | 1,16% | 4.626,00 |
| 25.06.2025 | 72,00 | 72,60 | 68,70 | 68,70 | -4,32% | 11.120,00 |
| 24.06.2025 | 70,90 | 72,00 | 70,90 | 71,80 | 1,56% | 4.544,00 |
| 23.06.2025 | 72,10 | 72,50 | 70,70 | 70,70 | -1,94% | 4.215,00 |
| 20.06.2025 | 71,00 | 73,10 | 71,00 | 72,10 | 2,12% | 10.186,00 |
| 19.06.2025 | 71,70 | 71,70 | 70,60 | 70,60 | -3,02% | 5.297,00 |
| 18.06.2025 | 76,10 | 76,10 | 72,80 | 72,80 | -2,54% | 7.353,00 |
| 17.06.2025 | 75,70 | 76,40 | 74,70 | 74,70 | -1,84% | 4.270,00 |
| 16.06.2025 | 75,50 | 76,40 | 74,70 | 76,10 | 2,15% | 4.817,00 |
| 13.06.2025 | 76,10 | 76,20 | 73,40 | 74,50 | -2,74% | 11.994,00 |
| 12.06.2025 | 77,60 | 78,20 | 76,40 | 76,60 | -2,67% | 7.008,00 |
| 11.06.2025 | 78,80 | 79,50 | 78,20 | 78,70 | 0,38% | 6.423,00 |
| 10.06.2025 | 76,50 | 78,80 | 76,50 | 78,40 | 2,52% | 12.665,00 |
| 09.06.2025 | 76,48 | 76,53 | 76,31 | 76,47 | -0,03% | - |
| 06.06.2025 | 75,30 | 77,00 | 75,10 | 76,50 | 1,59% | 6.908,00 |
| 05.06.2025 | 75,10 | 75,60 | 74,30 | 75,30 | 0,27% | 6.916,00 |
| 04.06.2025 | 75,20 | 75,20 | 74,40 | 75,10 | 1,35% | 6.657,00 |
| 03.06.2025 | 75,40 | 75,60 | 73,70 | 74,10 | -2,24% | 9.502,00 |
| 02.06.2025 | 76,60 | 77,00 | 75,20 | 75,80 | -1,43% | 6.595,00 |
| 30.05.2025 | 77,30 | 78,40 | 76,60 | 76,90 | -1,35% | 10.305,00 |
| 29.05.2025 | 78,41 | 78,67 | 77,93 | 77,95 | -0,45% | - |
| 28.05.2025 | 79,00 | 80,50 | 78,30 | 78,30 | -0,89% | 5.337,00 |
| 27.05.2025 | 78,00 | 80,20 | 77,40 | 79,00 | 2,73% | 10.830,00 |
| 26.05.2025 | 76,60 | 77,50 | 76,60 | 76,90 | 0,79% | 1.501,00 |
| 23.05.2025 | 79,30 | 79,40 | 75,40 | 76,30 | -3,17% | 10.225,00 |
| 22.05.2025 | 79,20 | 79,40 | 78,50 | 78,80 | -0,63% | 6.050,00 |
| 21.05.2025 | 79,90 | 79,90 | 78,70 | 79,30 | -0,75% | 5.552,00 |
| 20.05.2025 | 78,50 | 80,50 | 77,80 | 79,90 | 1,91% | 11.452,00 |
| 19.05.2025 | 79,50 | 79,50 | 77,50 | 78,40 | -1,88% | 7.431,00 |
| 16.05.2025 | 80,00 | 80,50 | 79,50 | 79,90 | -0,25% | 2.890,00 |
| 15.05.2025 | 80,60 | 82,00 | 79,70 | 80,10 | -2,20% | 9.801,00 |
| 14.05.2025 | 81,90 | 82,30 | 80,80 | 81,90 | 0,24% | 10.327,00 |
| 13.05.2025 | 78,80 | 81,80 | 78,80 | 81,70 | 3,94% | 16.437,00 |
| 12.05.2025 | 77,00 | 78,60 | 75,90 | 78,60 | 5,93% | 8.002,00 |
| 09.05.2025 | 76,80 | 77,80 | 74,20 | 74,20 | -2,75% | 13.370,00 |
| 08.05.2025 | 73,80 | 76,60 | 73,80 | 76,30 | 4,52% | 14.130,00 |
| 07.05.2025 | 71,90 | 74,00 | 69,90 | 73,00 | 1,81% | 17.499,00 |
| 06.05.2025 | 70,70 | 71,90 | 69,00 | 71,70 | 0,42% | 21.720,00 |
| 05.05.2025 | 73,00 | 73,00 | 70,80 | 71,40 | -1,65% | 12.451,00 |
| 02.05.2025 | 71,70 | 72,60 | 70,30 | 72,60 | 3,71% | 12.755,00 |
| 30.04.2025 | 68,70 | 70,30 | 68,40 | 70,00 | 2,64% | 7.737,00 |
| 29.04.2025 | 68,30 | 69,00 | 67,80 | 68,20 | 0,44% | 4.403,00 |
| 28.04.2025 | 68,60 | 68,70 | 67,60 | 67,90 | -3,00% | 16.453,00 |
| 25.04.2025 | 68,20 | 70,50 | 68,20 | 70,00 | 3,24% | 17.588,00 |
| 24.04.2025 | 66,60 | 67,80 | 65,20 | 67,80 | 1,80% | 6.847,00 |
| 23.04.2025 | 65,00 | 66,80 | 65,00 | 66,60 | 4,55% | 14.682,00 |
| 22.04.2025 | 64,50 | 64,50 | 62,80 | 63,70 | -0,93% | 7.225,00 |
| 17.04.2025 | 64,80 | 64,80 | 63,10 | 64,30 | -0,31% | 9.017,00 |
| 16.04.2025 | 65,20 | 65,20 | 63,70 | 64,50 | -1,68% | 7.551,00 |
| 15.04.2025 | 67,80 | 67,80 | 63,90 | 65,60 | -1,06% | 12.940,00 |
| 14.04.2025 | 64,80 | 66,70 | 63,60 | 66,30 | 5,24% | 18.823,00 |
| 11.04.2025 | 62,60 | 63,90 | 61,70 | 63,00 | 0,80% | 13.834,00 |
| 10.04.2025 | 67,90 | 67,90 | 61,60 | 62,50 | 4,34% | 19.232,00 |
| 09.04.2025 | 63,00 | 63,00 | 57,60 | 59,90 | -4,62% | 28.013,00 |
| 08.04.2025 | 64,90 | 64,90 | 62,40 | 62,80 | -0,63% | 17.762,00 |
| 07.04.2025 | 50,00 | 66,00 | 50,00 | 63,20 | -2,17% | 34.048,00 |
| 04.04.2025 | 67,50 | 67,50 | 63,10 | 64,60 | -5,28% | 32.200,00 |
| 03.04.2025 | 71,20 | 71,40 | 68,20 | 68,20 | -5,01% | 22.214,00 |
| 02.04.2025 | 72,40 | 72,40 | 70,60 | 71,80 | -0,97% | 16.985,00 |
| 01.04.2025 | 73,00 | 73,50 | 72,00 | 72,50 | -0,55% | 15.592,00 |
| 31.03.2025 | 75,90 | 75,90 | 72,60 | 72,90 | -4,20% | 24.347,00 |
| 28.03.2025 | 80,00 | 80,00 | 75,30 | 76,10 | -3,67% | 26.914,00 |
| 27.03.2025 | 81,30 | 81,40 | 79,00 | 79,00 | -2,83% | 22.735,00 |
| 26.03.2025 | 86,40 | 86,50 | 81,30 | 81,30 | -5,36% | 17.465,00 |
| 25.03.2025 | 83,00 | 86,60 | 82,40 | 85,90 | 3,49% | 22.694,00 |
| 24.03.2025 | 82,60 | 84,30 | 82,50 | 83,00 | 0,61% | 18.095,00 |
| 21.03.2025 | 83,20 | 83,20 | 81,70 | 82,50 | -0,96% | 14.376,00 |
| 20.03.2025 | 87,90 | 87,90 | 82,00 | 83,30 | -1,77% | 10.510,00 |
| 19.03.2025 | 83,70 | 85,40 | 82,70 | 84,80 | 0,95% | 17.770,00 |
| 18.03.2025 | 84,90 | 86,00 | 83,60 | 84,00 | 0,24% | 13.370,00 |
| 17.03.2025 | 83,50 | 85,30 | 83,40 | 83,80 | 1,95% | 12.990,00 |
| 14.03.2025 | 81,60 | 83,80 | 81,60 | 82,20 | 0,98% | 10.282,00 |
| 13.03.2025 | 82,00 | 83,80 | 78,00 | 81,40 | -5,57% | 34.304,00 |
| 12.03.2025 | 87,20 | 87,30 | 85,70 | 86,20 | 0,23% | 4.936,00 |
| 11.03.2025 | 87,20 | 87,20 | 85,60 | 86,00 | -1,38% | 4.846,00 |
| 10.03.2025 | 86,60 | 87,50 | 85,90 | 87,20 | -0,57% | 4.045,00 |
| 07.03.2025 | 87,70 | 88,00 | 86,40 | 87,70 | 0,57% | 7.449,00 |
| 06.03.2025 | 87,00 | 87,70 | 86,20 | 87,20 | 1,16% | 6.486,00 |
| 05.03.2025 | 85,40 | 87,60 | 85,40 | 86,20 | 2,38% | 9.025,00 |
| 04.03.2025 | 86,60 | 86,60 | 84,00 | 84,20 | -3,33% | 11.942,00 |
| 03.03.2025 | 86,60 | 90,70 | 86,60 | 87,10 | 0,00% | 9.394,00 |
| 28.02.2025 | 89,00 | 89,00 | 85,60 | 87,10 | -2,57% | 19.340,00 |
| 27.02.2025 | 88,60 | 89,50 | 88,40 | 89,40 | 0,56% | 1.983,00 |
| 26.02.2025 | 88,60 | 90,60 | 88,60 | 88,90 | 0,23% | 4.432,00 |
| 25.02.2025 | 87,60 | 90,00 | 87,60 | 88,70 | 1,49% | 8.214,00 |
| 24.02.2025 | 88,50 | 88,90 | 86,60 | 87,40 | -0,11% | 4.978,00 |
| 21.02.2025 | 89,20 | 89,90 | 87,50 | 87,50 | -1,46% | 3.789,00 |
| 20.02.2025 | 88,40 | 89,60 | 88,40 | 88,80 | 0,91% | 2.880,00 |
| 19.02.2025 | 90,90 | 90,90 | 88,00 | 88,00 | -1,23% | 6.714,00 |
| 18.02.2025 | 88,80 | 90,30 | 88,40 | 89,10 | 0,56% | 6.385,00 |
| 17.02.2025 | 86,50 | 91,00 | 85,80 | 88,60 | 3,26% | 13.988,00 |
| 14.02.2025 | 85,20 | 86,10 | 84,70 | 85,80 | 0,70% | 18.839,00 |
| 13.02.2025 | 84,40 | 85,70 | 84,40 | 85,20 | 0,47% | 7.104,00 |
| 12.02.2025 | 84,90 | 86,00 | 84,20 | 84,80 | -0,24% | 4.394,00 |