4,152CHF
-31,37%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 5,26 | 5,26 | 3,76 | 4,19 | -30,81% | - |
| 01.10.2025 | 6,69 | 6,69 | 5,88 | 6,05 | -7,35% | 236.689,00 |
| 30.09.2025 | 5,99 | 6,93 | 5,61 | 6,53 | 8,11% | 267.638,00 |
| 29.09.2025 | 6,30 | 6,64 | 5,80 | 6,04 | -1,63% | 201.439,00 |
| 26.09.2025 | 7,00 | 7,28 | 5,99 | 6,14 | -12,29% | 381.286,00 |
| 25.09.2025 | 8,01 | 8,69 | 7,00 | 7,00 | -11,17% | 360.623,00 |
| 24.09.2025 | 7,00 | 8,78 | 7,00 | 7,88 | 14,20% | 406.738,00 |
| 23.09.2025 | 5,00 | 15,00 | 4,99 | 6,90 | 40,93% | 626.733,00 |
| 22.09.2025 | 6,06 | 6,08 | 4,88 | 4,90 | -22,20% | 114.168,00 |
| 19.09.2025 | 6,03 | 6,29 | 5,99 | 6,29 | 5,53% | 74.615,00 |
| 18.09.2025 | 5,94 | 6,10 | 5,92 | 5,96 | 0,00% | 34.043,00 |
| 17.09.2025 | 6,08 | 6,15 | 5,90 | 5,96 | -1,55% | 19.027,00 |
| 16.09.2025 | 6,32 | 6,32 | 6,06 | 6,06 | -2,46% | 10.229,00 |
| 15.09.2025 | 6,46 | 6,46 | 6,21 | 6,21 | -3,12% | 9.979,00 |
| 12.09.2025 | 6,30 | 6,42 | 6,14 | 6,41 | 3,62% | 12.779,00 |
| 11.09.2025 | 6,15 | 6,19 | 6,09 | 6,19 | 0,95% | 7.977,00 |
| 10.09.2025 | 6,36 | 6,41 | 6,13 | 6,13 | -3,34% | 19.171,00 |
| 09.09.2025 | 6,51 | 6,51 | 6,34 | 6,34 | -2,36% | 11.029,00 |
| 08.09.2025 | 6,48 | 6,58 | 6,45 | 6,49 | 0,73% | 12.284,00 |
| 05.09.2025 | 6,40 | 6,56 | 6,40 | 6,45 | 0,56% | 8.364,00 |
| 04.09.2025 | 6,49 | 6,56 | 6,40 | 6,41 | -1,10% | 12.182,00 |
| 03.09.2025 | 6,54 | 6,61 | 6,48 | 6,48 | -0,90% | 13.969,00 |
| 02.09.2025 | 6,87 | 6,87 | 6,49 | 6,54 | -4,64% | 17.627,00 |
| 01.09.2025 | 6,66 | 6,89 | 6,62 | 6,86 | 2,82% | 15.649,00 |
| 29.08.2025 | 6,65 | 6,72 | 6,65 | 6,67 | -0,70% | 6.848,00 |
| 28.08.2025 | 6,69 | 6,84 | 6,67 | 6,72 | 1,07% | 10.770,00 |
| 27.08.2025 | 6,67 | 6,69 | 6,56 | 6,65 | -0,36% | 9.238,00 |
| 26.08.2025 | 6,75 | 6,75 | 6,49 | 6,67 | -1,21% | 81.280,00 |
| 25.08.2025 | 6,68 | 6,93 | 6,67 | 6,75 | 2,86% | 26.447,00 |
| 22.08.2025 | 6,62 | 6,74 | 6,54 | 6,56 | -0,35% | 26.815,00 |
| 21.08.2025 | 6,78 | 6,78 | 6,58 | 6,59 | -1,41% | 9.346,00 |
| 20.08.2025 | 6,95 | 6,95 | 6,67 | 6,68 | -2,75% | 12.197,00 |
| 19.08.2025 | 6,38 | 6,88 | 6,38 | 6,87 | 8,98% | 21.295,00 |
| 18.08.2025 | 6,68 | 6,68 | 6,30 | 6,30 | -3,96% | 20.165,00 |
| 15.08.2025 | 6,71 | 6,71 | 6,55 | 6,56 | -1,41% | 12.043,00 |
| 14.08.2025 | 6,81 | 6,85 | 6,66 | 6,66 | -1,74% | 9.370,00 |
| 13.08.2025 | 7,07 | 7,14 | 6,75 | 6,78 | -3,68% | 13.704,00 |
| 12.08.2025 | 6,98 | 7,06 | 6,85 | 7,04 | 1,35% | 11.696,00 |
| 11.08.2025 | 7,07 | 7,41 | 6,88 | 6,94 | 1,21% | 20.395,00 |
| 08.08.2025 | 7,11 | 7,13 | 6,84 | 6,86 | -3,16% | 10.163,00 |
| 07.08.2025 | 7,12 | 7,22 | 7,04 | 7,08 | 0,84% | 6.445,00 |
| 06.08.2025 | 7,02 | 7,09 | 6,99 | 7,02 | 0,50% | 10.273,00 |
| 05.08.2025 | 7,17 | 7,19 | 6,96 | 6,99 | -2,14% | 9.986,00 |
| 04.08.2025 | 6,89 | 7,21 | 6,89 | 7,14 | -2,26% | 10.070,00 |
| 31.07.2025 | 7,31 | 7,42 | 7,26 | 7,31 | -0,80% | 8.837,00 |
| 30.07.2025 | 7,42 | 7,59 | 7,37 | 7,37 | -1,58% | 7.710,00 |
| 29.07.2025 | 7,66 | 7,78 | 7,48 | 7,48 | -2,16% | 8.093,00 |
| 28.07.2025 | 7,87 | 7,98 | 7,65 | 7,65 | -1,37% | 9.289,00 |
| 25.07.2025 | 7,92 | 7,97 | 7,75 | 7,75 | -1,79% | 7.013,00 |
| 24.07.2025 | 7,84 | 7,93 | 7,78 | 7,90 | 0,60% | 6.782,00 |
| 23.07.2025 | 7,90 | 8,05 | 7,85 | 7,85 | -0,15% | 4.710,00 |
| 22.07.2025 | 7,98 | 8,04 | 7,75 | 7,86 | -1,18% | 8.198,00 |
| 21.07.2025 | 8,04 | 8,10 | 7,90 | 7,95 | -1,03% | 9.999,00 |
| 18.07.2025 | 7,88 | 8,52 | 7,61 | 8,04 | -2,57% | 32.228,00 |
| 17.07.2025 | 7,98 | 8,36 | 7,98 | 8,25 | 3,10% | 7.522,00 |
| 16.07.2025 | 8,11 | 8,18 | 8,00 | 8,00 | -1,31% | 6.260,00 |
| 15.07.2025 | 8,23 | 8,37 | 8,10 | 8,11 | -1,01% | 3.451,00 |
| 14.07.2025 | 8,19 | 8,27 | 8,19 | 8,19 | 0,00% | 17.081,00 |
| 11.07.2025 | 8,24 | 8,25 | 8,07 | 8,19 | -0,85% | 5.570,00 |
| 10.07.2025 | 8,18 | 8,30 | 8,13 | 8,26 | 1,59% | 4.840,00 |
| 09.07.2025 | 8,04 | 8,21 | 8,04 | 8,13 | 0,15% | 2.070,00 |
| 08.07.2025 | 8,03 | 8,12 | 7,91 | 8,12 | 1,17% | 7.316,00 |
| 07.07.2025 | 8,10 | 8,13 | 7,99 | 8,03 | -1,58% | 3.550,00 |
| 04.07.2025 | 8,19 | 8,20 | 8,00 | 8,15 | -0,44% | 3.790,00 |
| 03.07.2025 | 8,25 | 8,39 | 8,17 | 8,19 | -0,28% | 8.415,00 |
| 02.07.2025 | 8,11 | 8,21 | 8,07 | 8,21 | 2,19% | 4.420,00 |
| 01.07.2025 | 8,08 | 8,08 | 7,90 | 8,04 | 0,15% | 5.575,00 |
| 30.06.2025 | 8,21 | 8,21 | 8,03 | 8,03 | -2,43% | 6.617,00 |
| 27.06.2025 | 8,26 | 8,27 | 8,15 | 8,23 | 0,43% | 3.415,00 |
| 26.06.2025 | 8,10 | 8,25 | 8,08 | 8,19 | 1,17% | 4.626,00 |
| 25.06.2025 | 8,48 | 8,56 | 8,10 | 8,10 | -4,33% | 11.120,00 |
| 24.06.2025 | 8,36 | 8,48 | 8,36 | 8,46 | 1,56% | 4.544,00 |
| 23.06.2025 | 8,50 | 8,54 | 8,33 | 8,33 | -1,94% | 4.215,00 |
| 20.06.2025 | 8,37 | 8,61 | 8,37 | 8,50 | 2,13% | 10.186,00 |
| 19.06.2025 | 8,45 | 8,45 | 8,32 | 8,32 | -3,03% | 5.297,00 |
| 18.06.2025 | 8,97 | 8,97 | 8,58 | 8,58 | -2,53% | 7.353,00 |
| 17.06.2025 | 8,92 | 9,00 | 8,80 | 8,80 | -1,84% | 4.270,00 |
| 16.06.2025 | 8,90 | 9,00 | 8,80 | 8,97 | 2,14% | 4.817,00 |
| 13.06.2025 | 8,97 | 8,98 | 8,65 | 8,78 | -2,74% | 11.994,00 |
| 12.06.2025 | 9,14 | 9,22 | 9,00 | 9,03 | -2,67% | 7.008,00 |
| 11.06.2025 | 9,29 | 9,37 | 9,22 | 9,27 | 0,39% | 6.423,00 |
| 10.06.2025 | 9,02 | 9,29 | 9,02 | 9,24 | 2,47% | 12.665,00 |
| 06.06.2025 | 8,87 | 9,07 | 8,85 | 9,02 | 1,60% | 6.908,00 |
| 05.06.2025 | 8,85 | 8,91 | 8,76 | 8,87 | 0,26% | 6.916,00 |
| 04.06.2025 | 8,86 | 8,86 | 8,77 | 8,85 | 1,35% | 6.657,00 |
| 03.06.2025 | 8,89 | 8,91 | 8,69 | 8,73 | -2,24% | 9.502,00 |
| 02.06.2025 | 9,03 | 9,07 | 8,86 | 8,93 | -1,43% | 6.595,00 |
| 30.05.2025 | 9,11 | 9,24 | 9,03 | 9,06 | -1,79% | 10.305,00 |
| 28.05.2025 | 9,31 | 9,49 | 9,23 | 9,23 | -0,88% | 5.337,00 |
| 27.05.2025 | 9,19 | 9,45 | 9,12 | 9,31 | 2,73% | 10.830,00 |
| 26.05.2025 | 9,03 | 9,13 | 9,03 | 9,06 | 0,79% | 1.501,00 |
| 23.05.2025 | 9,35 | 9,36 | 8,89 | 8,99 | -3,18% | 10.225,00 |
| 22.05.2025 | 9,33 | 9,36 | 9,25 | 9,29 | -0,63% | 6.050,00 |
| 21.05.2025 | 9,42 | 9,42 | 9,27 | 9,35 | -0,74% | 5.552,00 |
| 20.05.2025 | 9,25 | 9,49 | 9,17 | 9,42 | 1,92% | 11.452,00 |
| 19.05.2025 | 9,37 | 9,37 | 9,13 | 9,24 | -1,88% | 7.431,00 |
| 16.05.2025 | 9,43 | 9,49 | 9,37 | 9,42 | -0,25% | 2.890,00 |
| 15.05.2025 | 9,50 | 9,66 | 9,39 | 9,44 | -2,20% | 9.801,00 |
| 14.05.2025 | 9,65 | 9,70 | 9,52 | 9,65 | 0,25% | 10.327,00 |
| 13.05.2025 | 9,29 | 9,64 | 9,29 | 9,63 | 3,94% | 16.437,00 |