3,130€
0,48%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,12 | 3,14 | 3,11 | 3,14 | 0,80% | 9.911,00 |
| 07.08.2025 | 3,10 | 3,12 | 3,10 | 3,12 | -0,16% | 11.254,00 |
| 06.08.2025 | 3,18 | 3,18 | 3,10 | 3,12 | -1,89% | 35.099,00 |
| 05.08.2025 | 3,09 | 3,18 | 3,09 | 3,18 | 2,91% | 12.421,00 |
| 04.08.2025 | 3,09 | 3,15 | 3,08 | 3,09 | 0,16% | 11.302,00 |
| 01.08.2025 | 3,12 | 3,12 | 3,04 | 3,09 | -0,64% | 25.126,00 |
| 31.07.2025 | 3,12 | 3,12 | 3,06 | 3,11 | -0,48% | 18.662,00 |
| 30.07.2025 | 3,17 | 3,17 | 3,08 | 3,12 | -1,58% | 23.166,00 |
| 29.07.2025 | 3,19 | 3,21 | 3,15 | 3,17 | -0,63% | 17.765,00 |
| 28.07.2025 | 3,18 | 3,21 | 3,15 | 3,19 | 0,95% | 26.243,00 |
| 25.07.2025 | 3,10 | 3,19 | 3,05 | 3,16 | 2,93% | 36.083,00 |
| 24.07.2025 | 3,12 | 3,13 | 3,05 | 3,07 | -1,60% | 28.858,00 |
| 23.07.2025 | 3,22 | 3,22 | 2,97 | 3,12 | -6,02% | 193.472,00 |
| 22.07.2025 | 3,43 | 3,43 | 3,31 | 3,32 | -3,35% | 19.797,00 |
| 21.07.2025 | 3,35 | 3,44 | 3,35 | 3,44 | 2,23% | 30.318,00 |
| 18.07.2025 | 3,38 | 3,38 | 3,29 | 3,36 | -0,74% | 48.125,00 |
| 17.07.2025 | 3,42 | 3,42 | 3,35 | 3,39 | -0,88% | 21.118,00 |
| 16.07.2025 | 3,50 | 3,50 | 3,39 | 3,42 | -1,30% | 19.763,00 |
| 15.07.2025 | 3,50 | 3,51 | 3,44 | 3,46 | -1,14% | 32.515,00 |
| 14.07.2025 | 3,44 | 3,56 | 3,43 | 3,50 | 1,74% | 39.236,00 |
| 11.07.2025 | 3,30 | 3,44 | 3,29 | 3,44 | 3,30% | 30.563,00 |
| 10.07.2025 | 3,28 | 3,39 | 3,28 | 3,33 | 0,45% | 16.283,00 |
| 09.07.2025 | 3,37 | 3,37 | 3,27 | 3,32 | -1,92% | 63.682,00 |
| 08.07.2025 | 3,40 | 3,41 | 3,35 | 3,38 | -0,59% | 18.425,00 |
| 07.07.2025 | 3,46 | 3,46 | 3,38 | 3,40 | -1,02% | 25.130,00 |
| 04.07.2025 | 3,50 | 3,50 | 3,33 | 3,44 | -1,86% | 52.339,00 |
| 03.07.2025 | 3,49 | 3,60 | 3,49 | 3,50 | 0,57% | 47.782,00 |
| 02.07.2025 | 3,53 | 3,53 | 3,43 | 3,48 | -0,57% | 35.880,00 |
| 01.07.2025 | 3,60 | 3,65 | 3,37 | 3,50 | -0,43% | 124.226,00 |
| 30.06.2025 | 3,32 | 3,60 | 3,32 | 3,52 | 9,67% | 192.489,00 |
| 27.06.2025 | 3,21 | 3,24 | 3,20 | 3,21 | 0,47% | 16.823,00 |
| 26.06.2025 | 3,20 | 3,30 | 3,19 | 3,19 | 0,00% | 40.375,00 |
| 25.06.2025 | 3,11 | 3,22 | 3,07 | 3,19 | 3,91% | 36.824,00 |
| 24.06.2025 | 3,15 | 3,16 | 3,07 | 3,07 | -0,97% | 16.940,00 |
| 23.06.2025 | 3,22 | 3,22 | 3,04 | 3,10 | -5,20% | 40.879,00 |
| 20.06.2025 | 3,03 | 3,38 | 3,01 | 3,27 | 9,36% | 136.018,00 |
| 19.06.2025 | 2,90 | 2,99 | 2,78 | 2,99 | 3,46% | 64.462,00 |
| 18.06.2025 | 2,63 | 2,89 | 2,63 | 2,89 | 10,31% | 85.785,00 |
| 17.06.2025 | 2,65 | 2,65 | 2,59 | 2,62 | -1,13% | 11.316,00 |
| 16.06.2025 | 2,63 | 2,65 | 2,58 | 2,65 | 0,00% | 25.782,00 |
| 13.06.2025 | 2,75 | 2,75 | 2,50 | 2,65 | -3,46% | 63.195,00 |
| 12.06.2025 | 2,79 | 2,79 | 2,70 | 2,75 | -1,96% | 20.294,00 |
| 11.06.2025 | 2,86 | 2,86 | 2,76 | 2,80 | -2,10% | 30.308,00 |
| 10.06.2025 | 2,87 | 2,89 | 2,76 | 2,86 | 0,00% | 35.904,00 |
| 09.06.2025 | 2,78 | 2,86 | 2,78 | 2,86 | 3,06% | 16.550,00 |
| 06.06.2025 | 2,80 | 2,84 | 2,75 | 2,78 | -0,89% | 24.005,00 |
| 05.06.2025 | 2,81 | 2,84 | 2,79 | 2,80 | 0,00% | 19.125,00 |
| 04.06.2025 | 2,89 | 2,91 | 2,80 | 2,80 | -2,95% | 45.351,00 |
| 03.06.2025 | 2,74 | 2,91 | 2,74 | 2,89 | 7,65% | 92.500,00 |
| 02.06.2025 | 2,80 | 2,80 | 2,65 | 2,68 | -4,29% | 42.436,00 |
| 30.05.2025 | 2,76 | 2,81 | 2,76 | 2,80 | 1,45% | 24.079,00 |
| 29.05.2025 | 2,72 | 2,79 | 2,70 | 2,76 | 1,47% | 46.461,00 |
| 28.05.2025 | 2,72 | 2,80 | 2,68 | 2,72 | 0,18% | 30.328,00 |
| 27.05.2025 | 2,75 | 2,83 | 2,65 | 2,72 | -0,91% | 68.469,00 |
| 26.05.2025 | 2,75 | 2,77 | 2,58 | 2,74 | 8,30% | 66.475,00 |
| 23.05.2025 | 2,39 | 2,55 | 2,36 | 2,53 | 5,86% | 111.269,00 |
| 22.05.2025 | 2,38 | 2,40 | 2,22 | 2,39 | 0,42% | 94.902,00 |
| 21.05.2025 | 2,64 | 2,73 | 2,38 | 2,38 | -9,85% | 119.583,00 |
| 20.05.2025 | 2,85 | 2,85 | 2,57 | 2,64 | -7,21% | 66.070,00 |
| 19.05.2025 | 2,86 | 2,88 | 2,81 | 2,85 | -1,22% | 13.826,00 |
| 16.05.2025 | 2,88 | 2,90 | 2,84 | 2,88 | 0,00% | 11.058,00 |
| 15.05.2025 | 2,87 | 2,90 | 2,86 | 2,88 | 0,35% | 6.676,00 |
| 14.05.2025 | 2,94 | 2,94 | 2,87 | 2,87 | -2,31% | 20.732,00 |
| 13.05.2025 | 3,01 | 3,01 | 2,85 | 2,94 | 2,37% | 62.516,00 |
| 12.05.2025 | 2,73 | 2,91 | 2,70 | 2,87 | 6,30% | 53.874,00 |
| 09.05.2025 | 2,72 | 2,77 | 2,67 | 2,70 | 0,00% | 15.027,00 |
| 08.05.2025 | 2,79 | 2,90 | 2,65 | 2,70 | -2,53% | 26.491,00 |
| 07.05.2025 | 2,84 | 2,84 | 2,77 | 2,77 | -1,77% | 15.420,00 |
| 06.05.2025 | 2,87 | 2,90 | 2,73 | 2,82 | -3,13% | 22.729,00 |
| 05.05.2025 | 2,78 | 2,97 | 2,73 | 2,91 | 4,71% | 28.260,00 |
| 02.05.2025 | 2,45 | 2,78 | 2,45 | 2,78 | 13,47% | 35.443,00 |
| 30.04.2025 | 2,52 | 2,54 | 2,40 | 2,45 | -2,80% | 24.528,00 |
| 29.04.2025 | 2,52 | 2,62 | 2,51 | 2,52 | 0,42% | 3.182,00 |
| 28.04.2025 | 2,63 | 2,65 | 2,51 | 2,51 | -3,83% | 20.232,00 |
| 25.04.2025 | 2,56 | 2,72 | 2,56 | 2,61 | 1,95% | 39.443,00 |
| 24.04.2025 | 2,42 | 2,64 | 2,42 | 2,56 | 7,52% | 56.698,00 |
| 23.04.2025 | 2,36 | 2,41 | 2,36 | 2,38 | 0,89% | 29.585,00 |
| 22.04.2025 | 2,36 | 2,37 | 2,35 | 2,36 | 0,17% | 11.599,00 |
| 17.04.2025 | 2,37 | 2,37 | 2,35 | 2,36 | -0,46% | 13.439,00 |
| 16.04.2025 | 2,38 | 2,38 | 2,35 | 2,37 | -1,78% | 22.961,00 |
| 15.04.2025 | 2,36 | 2,42 | 2,33 | 2,41 | 2,16% | 29.488,00 |
| 14.04.2025 | 2,40 | 2,41 | 2,34 | 2,36 | 0,98% | 23.986,00 |
| 11.04.2025 | 2,41 | 2,41 | 2,30 | 2,34 | -3,07% | 16.478,00 |
| 10.04.2025 | 2,47 | 2,48 | 2,30 | 2,41 | 3,43% | 49.987,00 |
| 09.04.2025 | 2,49 | 2,50 | 2,28 | 2,33 | -8,97% | 52.385,00 |
| 08.04.2025 | 2,40 | 2,64 | 2,40 | 2,56 | 8,00% | 44.420,00 |
| 07.04.2025 | 2,22 | 2,52 | 2,00 | 2,37 | 0,42% | 114.140,00 |
| 04.04.2025 | 2,52 | 2,60 | 2,27 | 2,36 | -10,61% | 139.352,00 |
| 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 |