2,426CHF
1,72%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 2,42 | 2,46 | 2,40 | 2,45 | 2,52% | 293.927,00 |
| 15.10.2026 | 2,43 | 2,43 | 2,33 | 2,39 | -0,83% | 174.817,00 |
| 14.10.2026 | 2,38 | 2,43 | 2,38 | 2,41 | 1,69% | 144.978,00 |
| 13.10.2026 | 2,34 | 2,38 | 2,32 | 2,37 | 0,85% | 130.432,00 |
| 12.10.2026 | 2,36 | 2,36 | 2,32 | 2,35 | -0,42% | 114.227,00 |
| 09.10.2026 | 2,32 | 2,37 | 2,29 | 2,36 | 3,52% | 346.582,00 |
| 08.10.2026 | 2,41 | 2,44 | 2,28 | 2,28 | -4,01% | 886.221,00 |
| 07.10.2026 | 2,46 | 2,46 | 2,37 | 2,37 | -3,46% | 230.883,00 |
| 06.10.2026 | 2,45 | 2,50 | 2,45 | 2,46 | 1,24% | 217.627,00 |
| 05.10.2026 | 2,41 | 2,49 | 2,38 | 2,43 | 0,41% | 352.250,00 |
| 02.10.2026 | 2,41 | 2,45 | 2,36 | 2,42 | 0,21% | 558.228,00 |
| 01.10.2026 | 2,52 | 2,58 | 2,41 | 2,41 | -2,82% | 531.277,00 |
| 30.09.2026 | 2,51 | 2,62 | 2,48 | 2,48 | -1,00% | 550.024,00 |
| 29.09.2026 | 2,48 | 2,54 | 2,44 | 2,51 | 2,04% | 174.531,00 |
| 28.09.2026 | 2,45 | 2,49 | 2,43 | 2,46 | 0,00% | 283.262,00 |
| 25.09.2026 | 2,52 | 2,52 | 2,45 | 2,46 | -0,81% | 276.553,00 |
| 24.09.2026 | 2,45 | 2,54 | 2,45 | 2,48 | 1,02% | 392.761,00 |
| 23.09.2026 | 2,54 | 2,60 | 2,44 | 2,45 | -3,54% | 406.089,00 |
| 22.09.2026 | 2,39 | 2,55 | 2,36 | 2,54 | 8,09% | 1.270.547,00 |
| 21.09.2026 | 2,26 | 2,44 | 2,24 | 2,35 | 4,21% | 1.235.174,00 |
| 18.09.2026 | 2,45 | 2,45 | 2,26 | 2,26 | -8,52% | 2.231.954,00 |
| 17.09.2026 | 2,78 | 2,78 | 2,44 | 2,47 | -16,30% | 2.824.653,00 |
| 16.09.2026 | 3,00 | 3,00 | 2,88 | 2,95 | 0,86% | 242.838,00 |
| 15.09.2026 | 2,98 | 2,98 | 2,92 | 2,92 | -2,34% | 198.315,00 |
| 14.09.2026 | 3,07 | 3,07 | 2,95 | 2,99 | -2,13% | 320.581,00 |
| 11.09.2026 | 3,05 | 3,06 | 3,02 | 3,06 | 0,49% | 100.552,00 |
| 10.09.2026 | 3,08 | 3,10 | 3,02 | 3,04 | -0,98% | 233.660,00 |
| 09.09.2026 | 3,05 | 3,16 | 3,04 | 3,07 | 0,49% | 238.104,00 |
| 08.09.2026 | 3,07 | 3,07 | 3,02 | 3,06 | -0,16% | 186.310,00 |
| 07.09.2026 | 3,13 | 3,15 | 3,06 | 3,06 | -2,39% | 121.981,00 |
| 04.09.2026 | 3,11 | 3,14 | 3,07 | 3,14 | 1,62% | 92.482,00 |
| 03.09.2026 | 3,13 | 3,13 | 3,07 | 3,09 | -0,96% | 113.827,00 |
| 02.09.2026 | 3,08 | 3,15 | 3,04 | 3,12 | 1,47% | 203.122,00 |
| 01.09.2026 | 3,04 | 3,10 | 3,03 | 3,07 | 0,49% | 234.602,00 |
| 31.08.2026 | 3,14 | 3,16 | 3,05 | 3,06 | -2,71% | 181.268,00 |
| 28.08.2026 | 3,13 | 3,23 | 3,10 | 3,14 | 0,32% | 473.278,00 |
| 27.08.2026 | 3,09 | 3,13 | 3,05 | 3,13 | 2,45% | 466.229,00 |
| 26.08.2026 | 2,98 | 3,10 | 2,97 | 3,06 | 3,04% | 361.038,00 |
| 25.08.2026 | 2,87 | 2,98 | 2,87 | 2,97 | 4,22% | 239.918,00 |
| 24.08.2026 | 2,86 | 2,90 | 2,83 | 2,85 | -0,70% | 416.452,00 |
| 21.08.2026 | 2,90 | 2,93 | 2,85 | 2,87 | -1,38% | 714.098,00 |
| 20.08.2026 | 3,04 | 3,05 | 2,91 | 2,91 | -4,28% | 669.296,00 |
| 19.08.2026 | 3,07 | 3,08 | 3,02 | 3,04 | -1,14% | 348.885,00 |
| 18.08.2026 | 3,18 | 3,19 | 2,99 | 3,07 | -4,66% | 482.706,00 |
| 17.08.2026 | 3,28 | 3,35 | 3,18 | 3,22 | -1,08% | 350.136,00 |
| 14.08.2026 | 3,20 | 3,30 | 3,20 | 3,26 | 0,46% | 261.163,00 |
| 13.08.2026 | 3,12 | 3,24 | 3,11 | 3,24 | 3,85% | 383.700,00 |
| 12.08.2026 | 3,03 | 3,15 | 3,03 | 3,12 | 1,79% | 226.720,00 |
| 11.08.2026 | 3,10 | 3,11 | 2,99 | 3,07 | -0,65% | 476.639,00 |
| 10.08.2026 | 3,16 | 3,20 | 3,03 | 3,09 | -3,14% | 389.644,00 |
| 07.08.2026 | 3,17 | 3,21 | 3,09 | 3,19 | 0,31% | 533.765,00 |
| 06.08.2026 | 3,19 | 3,24 | 3,15 | 3,18 | -0,47% | 167.830,00 |
| 05.08.2026 | 3,26 | 3,34 | 3,19 | 3,19 | -1,85% | 296.760,00 |
| 04.08.2026 | 3,08 | 3,26 | 3,08 | 3,25 | 6,04% | 508.173,00 |
| 03.08.2026 | 3,05 | 3,13 | 3,05 | 3,07 | 0,82% | 230.711,00 |
| 31.07.2026 | 3,08 | 3,09 | 3,02 | 3,04 | 0,66% | 236.123,00 |
| 30.07.2026 | 3,02 | 3,08 | 3,01 | 3,02 | -0,66% | 189.739,00 |
| 29.07.2026 | 3,05 | 3,07 | 3,02 | 3,04 | -0,33% | 237.863,00 |
| 28.07.2026 | 2,90 | 3,07 | 2,89 | 3,05 | 4,63% | 316.842,00 |
| 27.07.2026 | 2,95 | 2,97 | 2,90 | 2,92 | 0,17% | 78.603,00 |
| 24.07.2026 | 2,91 | 2,96 | 2,90 | 2,91 | 0,34% | 139.047,00 |
| 23.07.2026 | 2,83 | 2,94 | 2,83 | 2,90 | 2,11% | 308.158,00 |
| 22.07.2026 | 2,90 | 2,91 | 2,78 | 2,84 | -1,73% | 777.836,00 |
| 21.07.2026 | 3,00 | 3,03 | 2,88 | 2,89 | -3,02% | 645.062,00 |
| 20.07.2026 | 3,13 | 3,13 | 2,93 | 2,98 | -3,25% | 481.528,00 |
| 17.07.2026 | 3,17 | 3,22 | 3,01 | 3,08 | -5,23% | 515.516,00 |
| 16.07.2026 | 3,19 | 3,25 | 3,13 | 3,25 | 1,88% | 170.635,00 |
| 15.07.2026 | 3,12 | 3,23 | 3,08 | 3,19 | 3,74% | 292.762,00 |
| 14.07.2026 | 3,08 | 3,12 | 3,06 | 3,08 | -0,16% | 124.883,00 |
| 13.07.2026 | 3,05 | 3,10 | 3,04 | 3,08 | 0,82% | 98.862,00 |
| 10.07.2026 | 3,07 | 3,11 | 3,05 | 3,06 | -0,97% | 119.297,00 |
| 09.07.2026 | 3,02 | 3,10 | 3,01 | 3,09 | 3,18% | 141.314,00 |
| 08.07.2026 | 3,10 | 3,10 | 2,97 | 2,99 | -1,32% | 222.393,00 |
| 07.07.2026 | 3,07 | 3,14 | 3,03 | 3,03 | -1,46% | 142.890,00 |
| 06.07.2026 | 3,10 | 3,13 | 3,06 | 3,08 | -0,65% | 159.707,00 |
| 03.07.2026 | 3,01 | 3,10 | 3,01 | 3,10 | 2,15% | 116.856,00 |
| 02.07.2026 | 3,00 | 3,05 | 2,96 | 3,03 | 1,34% | 221.437,00 |
| 01.07.2026 | 3,00 | 3,01 | 2,94 | 2,99 | 0,67% | 277.326,00 |
| 30.06.2026 | 2,98 | 3,02 | 2,96 | 2,97 | 0,17% | 183.172,00 |
| 29.06.2026 | 3,01 | 3,02 | 2,95 | 2,97 | -1,33% | 197.130,00 |
| 26.06.2026 | 3,06 | 3,07 | 2,99 | 3,01 | -1,96% | 234.894,00 |
| 25.06.2026 | 3,06 | 3,11 | 3,02 | 3,07 | 0,00% | 102.979,00 |
| 24.06.2026 | 3,07 | 3,14 | 3,02 | 3,07 | 0,16% | 267.387,00 |
| 23.06.2026 | 3,24 | 3,24 | 3,05 | 3,06 | -4,52% | 324.623,00 |
| 22.06.2026 | 3,20 | 3,24 | 3,16 | 3,21 | -0,16% | 90.068,00 |
| 19.06.2026 | 3,27 | 3,30 | 3,20 | 3,21 | -2,13% | 188.436,00 |
| 18.06.2026 | 3,25 | 3,28 | 3,20 | 3,28 | 1,23% | 162.561,00 |
| 17.06.2026 | 3,24 | 3,26 | 3,18 | 3,24 | 0,78% | 94.447,00 |
| 16.06.2026 | 3,18 | 3,26 | 3,18 | 3,22 | 1,58% | 110.599,00 |
| 15.06.2026 | 3,25 | 3,36 | 3,17 | 3,17 | -2,31% | 257.148,00 |
| 12.06.2026 | 3,14 | 3,31 | 3,14 | 3,24 | 2,37% | 199.106,00 |
| 11.06.2026 | 3,15 | 3,20 | 3,14 | 3,17 | -1,25% | 127.259,00 |
| 10.06.2026 | 3,16 | 3,25 | 3,13 | 3,21 | 1,75% | 191.752,00 |
| 09.06.2026 | 3,19 | 3,20 | 3,15 | 3,15 | -1,10% | 150.260,00 |
| 08.06.2026 | 3,20 | 3,22 | 3,16 | 3,19 | -0,93% | 116.211,00 |
| 05.06.2026 | 3,22 | 3,30 | 3,21 | 3,22 | -1,23% | 124.466,00 |
| 04.06.2026 | 3,24 | 3,29 | 3,20 | 3,26 | 0,15% | 217.757,00 |
| 03.06.2026 | 3,28 | 3,37 | 3,24 | 3,25 | -0,91% | 243.658,00 |
| 02.06.2026 | 3,24 | 3,30 | 3,23 | 3,28 | 1,39% | 118.476,00 |
| 01.06.2026 | 3,31 | 3,37 | 3,23 | 3,24 | -2,27% | 226.303,00 |