3,364CHF
-0,77%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 3,33 | 3,54 | 3,23 | 3,39 | -2,02% | 1.073.240,00 |
| 25.02.2026 | 3,65 | 3,65 | 3,46 | 3,46 | -4,42% | 323.236,00 |
| 24.02.2026 | 3,38 | 3,69 | 3,37 | 3,62 | 8,71% | 575.986,00 |
| 23.02.2026 | 3,42 | 3,45 | 3,33 | 3,33 | -2,63% | 291.919,00 |
| 20.02.2026 | 3,42 | 3,50 | 3,41 | 3,42 | 0,00% | 180.111,00 |
| 19.02.2026 | 3,46 | 3,52 | 3,41 | 3,42 | -1,58% | 483.414,00 |
| 18.02.2026 | 3,53 | 3,57 | 3,46 | 3,48 | -2,66% | 464.222,00 |
| 17.02.2026 | 3,60 | 3,60 | 3,52 | 3,57 | -0,97% | 197.244,00 |
| 16.02.2026 | 3,70 | 3,70 | 3,60 | 3,61 | -2,30% | 188.248,00 |
| 13.02.2026 | 3,70 | 3,70 | 3,60 | 3,69 | 1,65% | 179.857,00 |
| 12.02.2026 | 3,73 | 3,74 | 3,62 | 3,63 | -2,29% | 389.940,00 |
| 11.02.2026 | 3,73 | 3,73 | 3,64 | 3,72 | -0,67% | 325.300,00 |
| 10.02.2026 | 3,65 | 3,78 | 3,65 | 3,74 | 2,47% | 410.721,00 |
| 09.02.2026 | 3,62 | 3,67 | 3,57 | 3,65 | 1,39% | 264.851,00 |
| 06.02.2026 | 3,63 | 3,67 | 3,52 | 3,60 | -0,55% | 209.490,00 |
| 05.02.2026 | 3,69 | 3,74 | 3,60 | 3,62 | -1,50% | 281.430,00 |
| 04.02.2026 | 3,49 | 3,70 | 3,46 | 3,68 | 6,83% | 926.775,00 |
| 03.02.2026 | 3,44 | 3,49 | 3,33 | 3,44 | 1,78% | 297.831,00 |
| 02.02.2026 | 3,32 | 3,40 | 3,22 | 3,38 | 1,35% | 238.413,00 |
| 30.01.2026 | 3,40 | 3,40 | 3,30 | 3,34 | 0,76% | 62.691,00 |
| 29.01.2026 | 3,37 | 3,40 | 3,28 | 3,31 | -2,03% | 260.703,00 |
| 28.01.2026 | 3,38 | 3,42 | 3,37 | 3,38 | 0,26% | - |
| 27.01.2026 | 3,50 | 3,50 | 3,33 | 3,37 | -1,03% | 303.350,00 |
| 26.01.2026 | 3,51 | 3,53 | 3,39 | 3,41 | -3,95% | 266.546,00 |
| 23.01.2026 | 3,43 | 3,56 | 3,42 | 3,55 | 2,90% | 549.650,00 |
| 22.01.2026 | 3,34 | 3,46 | 3,34 | 3,45 | 4,55% | 354.778,00 |
| 21.01.2026 | 3,29 | 3,32 | 3,18 | 3,30 | 0,61% | 242.395,00 |
| 20.01.2026 | 3,25 | 3,29 | 3,22 | 3,28 | 0,46% | 218.435,00 |
| 19.01.2026 | 3,32 | 3,35 | 3,23 | 3,26 | -3,69% | 290.946,00 |
| 16.01.2026 | 3,35 | 3,40 | 3,29 | 3,39 | 0,74% | 297.114,00 |
| 15.01.2026 | 3,36 | 3,36 | 3,29 | 3,36 | 1,20% | 315.602,00 |
| 14.01.2026 | 3,36 | 3,36 | 3,19 | 3,32 | 0,76% | 476.948,00 |
| 13.01.2026 | 3,37 | 3,37 | 3,21 | 3,30 | -0,75% | 281.173,00 |
| 12.01.2026 | 3,37 | 3,40 | 3,30 | 3,32 | -0,90% | 317.862,00 |
| 09.01.2026 | 3,30 | 3,37 | 3,23 | 3,35 | 1,98% | 155.710,00 |
| 08.01.2026 | 3,37 | 3,37 | 3,23 | 3,29 | -2,23% | 269.078,00 |
| 07.01.2026 | 3,30 | 3,37 | 3,27 | 3,36 | 1,97% | 362.894,00 |
| 06.01.2026 | 3,22 | 3,31 | 3,11 | 3,30 | 2,17% | 388.228,00 |
| 05.01.2026 | 3,24 | 3,32 | 3,16 | 3,23 | 0,88% | 440.223,00 |
| 02.01.2026 | 3,18 | 3,20 | 3,18 | 3,20 | 0,37% | - |
| 30.12.2025 | 3,18 | 3,26 | 3,17 | 3,19 | 0,00% | 588.130,00 |
| 29.12.2025 | 3,11 | 3,20 | 3,08 | 3,19 | 1,76% | 292.902,00 |
| 23.12.2025 | 3,12 | 3,20 | 3,08 | 3,13 | 1,13% | 334.142,00 |
| 22.12.2025 | 3,17 | 3,17 | 3,02 | 3,10 | -1,12% | 566.525,00 |
| 19.12.2025 | 3,11 | 3,13 | 2,97 | 3,13 | -0,95% | 950.315,00 |
| 18.12.2025 | 3,19 | 3,19 | 3,14 | 3,16 | -0,32% | 197.648,00 |
| 17.12.2025 | 3,32 | 3,32 | 3,13 | 3,17 | -3,06% | 397.748,00 |
| 16.12.2025 | 3,29 | 3,34 | 3,26 | 3,27 | -0,61% | 186.135,00 |
| 15.12.2025 | 3,34 | 3,35 | 3,25 | 3,29 | -1,35% | 190.899,00 |
| 12.12.2025 | 3,35 | 3,41 | 3,32 | 3,34 | 0,91% | 296.279,00 |
| 11.12.2025 | 3,21 | 3,33 | 3,20 | 3,31 | 3,61% | 346.195,00 |
| 10.12.2025 | 3,24 | 3,29 | 3,17 | 3,19 | -2,74% | 219.206,00 |
| 09.12.2025 | 3,20 | 3,29 | 3,19 | 3,28 | 2,66% | 333.736,00 |
| 08.12.2025 | 3,28 | 3,28 | 3,14 | 3,20 | -1,69% | 253.434,00 |
| 05.12.2025 | 3,17 | 3,26 | 3,15 | 3,25 | 3,01% | 293.770,00 |
| 04.12.2025 | 3,14 | 3,22 | 3,11 | 3,16 | 1,12% | 228.830,00 |
| 03.12.2025 | 3,09 | 3,13 | 3,07 | 3,12 | 0,65% | 258.743,00 |
| 02.12.2025 | 3,22 | 3,22 | 3,08 | 3,10 | -3,73% | 361.457,00 |
| 01.12.2025 | 3,16 | 3,22 | 3,13 | 3,22 | 1,90% | 271.666,00 |
| 28.11.2025 | 3,21 | 3,21 | 3,13 | 3,16 | -0,63% | 248.626,00 |
| 27.11.2025 | 3,16 | 3,26 | 3,14 | 3,18 | 2,58% | 598.850,00 |
| 26.11.2025 | 3,14 | 3,18 | 3,07 | 3,10 | -1,12% | 200.332,00 |
| 25.11.2025 | 3,13 | 3,14 | 3,08 | 3,14 | 0,00% | 185.849,00 |
| 24.11.2025 | 3,11 | 3,18 | 3,06 | 3,14 | 0,97% | 237.376,00 |
| 21.11.2025 | 3,07 | 3,11 | 3,04 | 3,11 | 0,16% | 146.468,00 |
| 20.11.2025 | 3,16 | 3,16 | 3,08 | 3,10 | 0,00% | 349.155,00 |
| 19.11.2025 | 3,04 | 3,16 | 3,03 | 3,10 | 2,48% | 179.626,00 |
| 18.11.2025 | 3,03 | 3,06 | 2,97 | 3,03 | -0,82% | 565.209,00 |
| 17.11.2025 | 3,13 | 3,17 | 3,05 | 3,05 | -3,17% | 246.978,00 |
| 14.11.2025 | 3,13 | 3,18 | 3,08 | 3,15 | -1,10% | 449.894,00 |
| 13.11.2025 | 3,17 | 3,21 | 3,13 | 3,19 | 0,79% | 377.660,00 |
| 12.11.2025 | 3,21 | 3,21 | 3,13 | 3,16 | -2,02% | 391.918,00 |
| 11.11.2025 | 3,14 | 3,31 | 3,11 | 3,23 | 3,70% | 655.973,00 |
| 10.11.2025 | 3,28 | 3,30 | 3,11 | 3,11 | -4,16% | 533.447,00 |
| 07.11.2025 | 3,28 | 3,31 | 3,14 | 3,25 | 0,46% | 568.374,00 |
| 06.11.2025 | 3,31 | 3,32 | 3,23 | 3,23 | -2,42% | 404.793,00 |
| 05.11.2025 | 3,33 | 3,39 | 3,30 | 3,31 | -0,15% | 379.629,00 |
| 04.11.2025 | 3,42 | 3,47 | 3,30 | 3,32 | -2,93% | 599.560,00 |
| 03.11.2025 | 3,49 | 3,55 | 3,39 | 3,42 | -0,44% | 461.366,00 |
| 31.10.2025 | 3,36 | 3,45 | 3,30 | 3,43 | 3,16% | 383.712,00 |
| 30.10.2025 | 3,43 | 3,50 | 3,33 | 3,33 | -1,77% | 347.696,00 |
| 29.10.2025 | 3,47 | 3,49 | 3,34 | 3,39 | -1,74% | 449.678,00 |
| 28.10.2025 | 3,53 | 3,59 | 3,41 | 3,45 | -1,99% | 553.398,00 |
| 27.10.2025 | 3,49 | 3,58 | 3,43 | 3,52 | 2,18% | 659.264,00 |
| 24.10.2025 | 3,40 | 3,65 | 3,39 | 3,44 | 4,24% | 1.300.928,00 |
| 23.10.2025 | 3,30 | 3,40 | 3,22 | 3,30 | 1,07% | 715.218,00 |
| 22.10.2025 | 3,36 | 3,42 | 3,17 | 3,27 | -7,77% | 1.619.773,00 |
| 21.10.2025 | 3,43 | 3,58 | 3,35 | 3,54 | 3,96% | 418.108,00 |
| 20.10.2025 | 3,50 | 3,53 | 3,32 | 3,41 | -1,59% | 476.941,00 |
| 17.10.2025 | 3,31 | 3,50 | 3,24 | 3,46 | 3,28% | 823.064,00 |
| 16.10.2025 | 3,48 | 3,50 | 3,35 | 3,35 | -3,60% | 682.569,00 |
| 15.10.2025 | 3,56 | 3,61 | 3,48 | 3,48 | -1,97% | 537.752,00 |
| 14.10.2025 | 3,57 | 3,58 | 3,46 | 3,55 | -0,42% | 638.404,00 |
| 13.10.2025 | 3,58 | 3,60 | 3,48 | 3,56 | -0,14% | 423.385,00 |
| 10.10.2025 | 3,71 | 3,71 | 3,52 | 3,57 | -1,66% | 578.434,00 |
| 09.10.2025 | 3,74 | 3,80 | 3,61 | 3,63 | -2,03% | 563.419,00 |
| 08.10.2025 | 3,70 | 3,78 | 3,53 | 3,70 | 1,09% | 890.033,00 |
| 07.10.2025 | 3,80 | 3,85 | 3,66 | 3,66 | -3,43% | 667.304,00 |
| 06.10.2025 | 3,93 | 4,05 | 3,75 | 3,79 | -5,49% | 1.188.035,00 |
| 03.10.2025 | 4,12 | 4,19 | 3,99 | 4,01 | -2,67% | 719.773,00 |