2,415€
-8,52%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,62 | 2,62 | 2,29 | 2,42 | -8,52% | - |
| 03.04.2025 | 2,74 | 2,74 | 2,52 | 2,64 | -4,00% | 70.223,00 |
| 02.04.2025 | 2,77 | 2,77 | 2,71 | 2,75 | -0,72% | 25.165,00 |
| 01.04.2025 | 2,77 | 2,85 | 2,73 | 2,77 | -1,07% | 43.423,00 |
| 31.03.2025 | 2,85 | 2,90 | 2,61 | 2,80 | -3,78% | 102.191,00 |
| 28.03.2025 | 3,07 | 3,09 | 2,86 | 2,91 | -5,21% | 34.322,00 |
| 27.03.2025 | 3,09 | 3,09 | 3,04 | 3,07 | -0,97% | 23.530,00 |
| 26.03.2025 | 3,18 | 3,18 | 3,04 | 3,10 | -2,21% | 27.405,00 |
| 25.03.2025 | 3,11 | 3,24 | 3,11 | 3,17 | 1,93% | 9.255,00 |
| 24.03.2025 | 3,20 | 3,21 | 3,11 | 3,11 | -0,32% | 9.724,00 |
| 21.03.2025 | 3,14 | 3,17 | 3,10 | 3,12 | -0,32% | 7.767,00 |
| 20.03.2025 | 3,13 | 3,14 | 3,10 | 3,13 | 0,00% | 5.764,00 |
| 19.03.2025 | 3,14 | 3,15 | 3,10 | 3,13 | -0,95% | 9.365,00 |
| 18.03.2025 | 3,08 | 3,33 | 3,08 | 3,16 | 2,60% | 54.146,00 |
| 17.03.2025 | 3,04 | 3,09 | 3,04 | 3,08 | 0,00% | 14.716,00 |
| 14.03.2025 | 3,04 | 3,12 | 3,00 | 3,08 | 1,32% | 35.078,00 |
| 13.03.2025 | 3,10 | 3,12 | 3,01 | 3,04 | -1,94% | 24.574,00 |
| 12.03.2025 | 3,07 | 3,12 | 3,06 | 3,10 | 1,31% | 12.932,00 |
| 11.03.2025 | 3,02 | 3,09 | 3,02 | 3,06 | 0,99% | 19.463,00 |
| 10.03.2025 | 3,10 | 3,13 | 3,03 | 3,03 | -3,19% | 25.208,00 |
| 07.03.2025 | 3,15 | 3,16 | 3,10 | 3,13 | -0,95% | 17.078,00 |
| 06.03.2025 | 3,16 | 3,18 | 3,13 | 3,16 | 0,00% | 6.978,00 |
| 05.03.2025 | 3,15 | 3,20 | 3,11 | 3,16 | 0,32% | 28.403,00 |
| 04.03.2025 | 3,14 | 3,27 | 3,08 | 3,15 | 0,00% | 60.719,00 |
| 03.03.2025 | 3,06 | 3,15 | 3,00 | 3,15 | 0,96% | 99.839,00 |
| 28.02.2025 | 3,14 | 3,20 | 3,12 | 3,12 | -1,58% | 21.632,00 |
| 27.02.2025 | 3,29 | 3,30 | 3,11 | 3,17 | -3,94% | 79.064,00 |
| 26.02.2025 | 3,26 | 3,36 | 3,25 | 3,30 | -0,60% | 46.269,00 |
| 25.02.2025 | 3,36 | 3,36 | 3,25 | 3,32 | -1,19% | 27.256,00 |
| 24.02.2025 | 3,41 | 3,42 | 3,31 | 3,36 | -1,75% | 29.392,00 |
| 21.02.2025 | 3,49 | 3,50 | 3,35 | 3,42 | -2,29% | 30.034,00 |
| 20.02.2025 | 3,36 | 3,50 | 3,36 | 3,50 | 4,48% | 41.384,00 |
| 19.02.2025 | 3,39 | 3,43 | 3,34 | 3,35 | 0,00% | 31.390,00 |
| 18.02.2025 | 3,23 | 3,40 | 3,20 | 3,35 | 5,02% | 45.366,00 |
| 17.02.2025 | 3,19 | 3,24 | 3,15 | 3,19 | 0,31% | 22.653,00 |
| 14.02.2025 | 3,12 | 3,24 | 3,12 | 3,18 | 1,27% | 16.099,00 |
| 13.02.2025 | 3,26 | 3,26 | 3,10 | 3,14 | -3,68% | 68.427,00 |
| 12.02.2025 | 3,22 | 3,30 | 3,22 | 3,26 | 1,24% | 15.325,00 |
| 11.02.2025 | 3,29 | 3,29 | 3,22 | 3,22 | -1,83% | 12.019,00 |
| 10.02.2025 | 3,28 | 3,30 | 3,24 | 3,28 | 0,92% | 38.597,00 |
| 07.02.2025 | 3,32 | 3,32 | 3,21 | 3,25 | -1,52% | 22.503,00 |
| 06.02.2025 | 3,28 | 3,44 | 3,28 | 3,30 | 1,23% | 76.551,00 |
| 05.02.2025 | 3,36 | 3,38 | 3,23 | 3,26 | -2,40% | 30.020,00 |
| 04.02.2025 | 3,21 | 3,40 | 3,21 | 3,34 | 5,36% | 60.787,00 |
| 03.02.2025 | 3,18 | 3,21 | 3,08 | 3,17 | -1,55% | 108.833,00 |
| 31.01.2025 | 3,29 | 3,29 | 3,17 | 3,22 | -3,59% | 75.834,00 |
| 30.01.2025 | 3,41 | 3,42 | 3,30 | 3,34 | -2,05% | 46.973,00 |
| 29.01.2025 | 3,55 | 3,71 | 3,33 | 3,41 | -5,80% | 122.654,00 |
| 28.01.2025 | 3,57 | 3,69 | 3,57 | 3,62 | 1,97% | 41.908,00 |
| 27.01.2025 | 3,72 | 3,74 | 3,39 | 3,55 | -5,08% | 116.545,00 |
| 24.01.2025 | 3,85 | 3,85 | 3,64 | 3,74 | -1,06% | 45.553,00 |
| 23.01.2025 | 3,70 | 3,85 | 3,70 | 3,78 | 2,16% | 42.399,00 |
| 22.01.2025 | 3,46 | 3,81 | 3,46 | 3,70 | 6,94% | 99.901,00 |
| 21.01.2025 | 3,37 | 3,59 | 3,31 | 3,46 | 2,37% | 58.867,00 |
| 20.01.2025 | 3,38 | 3,42 | 3,26 | 3,38 | -2,59% | 113.258,00 |
| 17.01.2025 | 3,48 | 3,54 | 3,37 | 3,47 | -3,34% | 100.907,00 |
| 16.01.2025 | 3,93 | 3,97 | 3,55 | 3,59 | -7,95% | 160.642,00 |
| 15.01.2025 | 3,61 | 3,97 | 3,60 | 3,90 | 8,94% | 177.597,00 |
| 14.01.2025 | 3,45 | 3,61 | 3,45 | 3,58 | 4,99% | 124.490,00 |
| 13.01.2025 | 3,39 | 3,45 | 3,37 | 3,41 | 0,59% | 69.586,00 |
| 10.01.2025 | 3,25 | 3,40 | 3,23 | 3,39 | 4,31% | 66.543,00 |
| 09.01.2025 | 3,26 | 3,32 | 3,23 | 3,25 | 0,00% | 90.208,00 |
| 08.01.2025 | 3,23 | 3,29 | 3,18 | 3,25 | 0,62% | 47.601,00 |
| 07.01.2025 | 3,22 | 3,25 | 3,17 | 3,23 | 4,53% | 75.106,00 |
| 06.01.2025 | 3,00 | 3,16 | 2,97 | 3,09 | 6,55% | 122.256,00 |
| 03.01.2025 | 2,88 | 2,92 | 2,87 | 2,90 | 0,69% | 22.604,00 |
| 02.01.2025 | 2,72 | 2,99 | 2,72 | 2,88 | 6,27% | 86.171,00 |
| 31.12.2024 | 2,74 | 2,74 | 2,66 | 2,71 | 0,74% | 7.238,00 |
| 30.12.2024 | 2,66 | 2,76 | 2,66 | 2,69 | 1,13% | 16.987,00 |
| 27.12.2024 | 2,68 | 2,69 | 2,62 | 2,66 | -1,12% | 32.263,00 |
| 24.12.2024 | 2,69 | 2,69 | 2,65 | 2,69 | 0,37% | 12.536,00 |
| 23.12.2024 | 2,76 | 2,76 | 2,68 | 2,68 | -1,83% | 14.805,00 |
| 20.12.2024 | 2,71 | 2,76 | 2,68 | 2,73 | 1,49% | 17.497,00 |
| 19.12.2024 | 2,69 | 2,71 | 2,67 | 2,69 | 0,00% | 7.702,00 |
| 18.12.2024 | 2,71 | 2,71 | 2,67 | 2,69 | -0,37% | 7.123,00 |
| 17.12.2024 | 2,72 | 2,72 | 2,69 | 2,70 | -0,37% | 6.864,00 |
| 16.12.2024 | 2,76 | 2,76 | 2,69 | 2,71 | -2,17% | 17.368,00 |
| 13.12.2024 | 2,76 | 2,79 | 2,70 | 2,77 | 0,36% | 14.960,00 |
| 12.12.2024 | 2,69 | 2,81 | 2,69 | 2,76 | 2,60% | 68.930,00 |
| 11.12.2024 | 2,64 | 2,74 | 2,62 | 2,69 | 1,89% | 17.919,00 |
| 10.12.2024 | 2,65 | 2,65 | 2,62 | 2,64 | -0,38% | 2.238,00 |
| 09.12.2024 | 2,67 | 2,67 | 2,63 | 2,65 | 0,00% | 12.062,00 |
| 06.12.2024 | 2,60 | 2,68 | 2,60 | 2,65 | -1,49% | 21.076,00 |
| 05.12.2024 | 2,66 | 2,70 | 2,63 | 2,69 | 1,13% | 16.379,00 |
| 04.12.2024 | 2,66 | 2,68 | 2,64 | 2,66 | 0,00% | 15.586,00 |
| 03.12.2024 | 2,67 | 2,69 | 2,65 | 2,66 | 0,00% | 16.851,00 |
| 02.12.2024 | 2,55 | 2,69 | 2,53 | 2,66 | 5,14% | 45.874,00 |
| 29.11.2024 | 2,53 | 2,53 | 2,49 | 2,53 | 0,80% | 5.839,00 |
| 28.11.2024 | 2,51 | 2,53 | 2,48 | 2,51 | 0,00% | 27.386,00 |
| 27.11.2024 | 2,54 | 2,54 | 2,48 | 2,51 | -1,18% | 14.866,00 |
| 26.11.2024 | 2,54 | 2,57 | 2,50 | 2,54 | 0,00% | 10.544,00 |
| 25.11.2024 | 2,56 | 2,57 | 2,53 | 2,54 | -0,78% | 9.485,00 |
| 22.11.2024 | 2,53 | 2,63 | 2,46 | 2,56 | 1,39% | 26.347,00 |
| 21.11.2024 | 2,53 | 2,55 | 2,51 | 2,53 | -0,20% | - |
| 20.11.2024 | 2,55 | 2,56 | 2,52 | 2,53 | -0,78% | 7.685,00 |
| 19.11.2024 | 2,57 | 2,58 | 2,53 | 2,55 | -0,39% | 10.433,00 |
| 18.11.2024 | 2,55 | 2,57 | 2,53 | 2,56 | 0,39% | 12.322,00 |
| 15.11.2024 | 2,58 | 2,58 | 2,54 | 2,55 | -0,78% | 10.489,00 |
| 14.11.2024 | 2,55 | 2,58 | 2,52 | 2,57 | 0,78% | 26.146,00 |
| 13.11.2024 | 2,52 | 2,60 | 2,51 | 2,55 | 1,19% | 17.541,00 |