2,730€
1,49%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 2,65 | 2,65 | 2,51 | 2,52 | -4,91% | 22.655,00 |
| 11.11.2024 | 2,65 | 2,65 | 2,59 | 2,65 | 0,00% | 15.892,00 |
| 08.11.2024 | 2,67 | 2,68 | 2,65 | 2,65 | -0,75% | 5.637,00 |
| 07.11.2024 | 2,69 | 2,69 | 2,63 | 2,67 | -0,74% | 8.038,00 |
| 06.11.2024 | 2,60 | 2,69 | 2,60 | 2,69 | 3,46% | 9.434,00 |
| 05.11.2024 | 2,63 | 2,64 | 2,59 | 2,60 | -1,14% | 15.949,00 |
| 04.11.2024 | 2,66 | 2,67 | 2,63 | 2,63 | -1,13% | 5.701,00 |
| 01.11.2024 | 2,71 | 2,73 | 2,65 | 2,66 | -1,85% | 17.903,00 |
| 31.10.2024 | 2,71 | 2,71 | 2,68 | 2,71 | 1,12% | 7.192,00 |
| 30.10.2024 | 2,81 | 2,81 | 2,61 | 2,68 | -2,90% | 51.312,00 |
| 29.10.2024 | 2,75 | 2,80 | 2,72 | 2,76 | 1,10% | 20.070,00 |
| 28.10.2024 | 2,68 | 2,82 | 2,63 | 2,73 | 1,87% | 56.763,00 |
| 25.10.2024 | 2,63 | 2,69 | 2,63 | 2,68 | 1,90% | 13.907,00 |
| 24.10.2024 | 2,62 | 2,65 | 2,62 | 2,63 | 0,38% | 3.628,00 |
| 23.10.2024 | 2,69 | 2,69 | 2,58 | 2,62 | -2,60% | 9.438,00 |
| 22.10.2024 | 2,69 | 2,70 | 2,66 | 2,69 | 0,00% | 18.246,00 |
| 21.10.2024 | 2,67 | 2,70 | 2,65 | 2,69 | 0,75% | 30.011,00 |
| 18.10.2024 | 2,63 | 2,67 | 2,58 | 2,67 | 1,52% | 22.314,00 |
| 17.10.2024 | 2,62 | 2,65 | 2,61 | 2,63 | 0,38% | 15.732,00 |
| 16.10.2024 | 2,63 | 2,66 | 2,60 | 2,62 | 0,00% | 34.326,00 |
| 15.10.2024 | 2,62 | 2,65 | 2,59 | 2,62 | 0,38% | - |
| 14.10.2024 | 2,52 | 2,65 | 2,50 | 2,61 | 0,00% | 39.278,00 |
| 11.10.2024 | 2,53 | 2,61 | 2,53 | 2,61 | 3,16% | 16.632,00 |
| 10.10.2024 | 2,51 | 2,58 | 2,48 | 2,53 | 0,80% | 17.543,00 |
| 09.10.2024 | 2,54 | 2,54 | 2,50 | 2,51 | -1,18% | 6.448,00 |
| 08.10.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | 986,00 |
| 07.10.2024 | 2,52 | 2,54 | 2,52 | 2,52 | -1,18% | 4.821,00 |
| 04.10.2024 | 2,59 | 2,59 | 2,54 | 2,55 | -1,54% | 3.539,00 |
| 03.10.2024 | 2,63 | 2,63 | 2,51 | 2,59 | -1,89% | 8.458,00 |
| 02.10.2024 | 2,64 | 2,65 | 2,60 | 2,64 | 0,00% | 12.199,00 |
| 01.10.2024 | 2,65 | 2,65 | 2,59 | 2,64 | -0,38% | 6.377,00 |
| 30.09.2024 | 2,55 | 2,65 | 2,52 | 2,65 | 4,33% | 50.546,00 |
| 27.09.2024 | 2,66 | 2,66 | 2,44 | 2,54 | -4,51% | 29.033,00 |
| 26.09.2024 | 2,64 | 2,66 | 2,62 | 2,66 | 0,76% | 13.296,00 |
| 25.09.2024 | 2,55 | 2,64 | 2,55 | 2,64 | 2,72% | 44.574,00 |
| 24.09.2024 | 2,53 | 2,60 | 2,53 | 2,57 | 1,58% | 10.280,00 |
| 23.09.2024 | 2,50 | 2,53 | 2,50 | 2,53 | 1,61% | 6.504,00 |
| 20.09.2024 | 2,51 | 2,53 | 2,46 | 2,49 | -0,40% | 10.556,00 |
| 19.09.2024 | 2,50 | 2,51 | 2,49 | 2,50 | 0,00% | 1.416,00 |
| 18.09.2024 | 2,49 | 2,54 | 2,48 | 2,50 | 0,40% | 8.941,00 |
| 17.09.2024 | 2,50 | 2,50 | 2,44 | 2,49 | -0,40% | 16.683,00 |
| 16.09.2024 | 2,48 | 2,54 | 2,47 | 2,50 | 2,04% | 30.027,00 |
| 13.09.2024 | 2,33 | 2,45 | 2,33 | 2,45 | 5,60% | 30.030,00 |
| 12.09.2024 | 2,36 | 2,36 | 2,26 | 2,32 | -1,69% | 5.240,00 |
| 11.09.2024 | 2,39 | 2,40 | 2,22 | 2,36 | -1,26% | 26.169,00 |
| 10.09.2024 | 2,39 | 2,41 | 2,35 | 2,39 | 0,00% | 7.247,00 |
| 09.09.2024 | 2,37 | 2,40 | 2,35 | 2,39 | 0,84% | 3.353,00 |
| 06.09.2024 | 2,45 | 2,45 | 2,33 | 2,37 | -3,27% | 11.870,00 |
| 05.09.2024 | 2,50 | 2,50 | 2,37 | 2,45 | -2,00% | 14.467,00 |
| 04.09.2024 | 2,48 | 2,50 | 2,45 | 2,50 | 0,81% | 10.631,00 |
| 03.09.2024 | 2,50 | 2,51 | 2,45 | 2,48 | -0,80% | 15.451,00 |
| 02.09.2024 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | 4.063,00 |
| 30.08.2024 | 2,53 | 2,54 | 2,47 | 2,54 | 0,40% | 6.092,00 |
| 29.08.2024 | 2,50 | 2,53 | 2,49 | 2,53 | 1,20% | 2.958,00 |
| 28.08.2024 | 2,49 | 2,52 | 2,48 | 2,50 | 0,81% | 5.228,00 |
| 27.08.2024 | 2,50 | 2,51 | 2,48 | 2,48 | -0,80% | 5.152,00 |
| 26.08.2024 | 2,54 | 2,54 | 2,50 | 2,50 | -0,79% | 4.596,00 |
| 23.08.2024 | 2,60 | 2,61 | 2,49 | 2,52 | -3,08% | 18.955,00 |
| 22.08.2024 | 2,61 | 2,64 | 2,59 | 2,60 | 0,00% | 4.885,00 |
| 21.08.2024 | 2,63 | 2,64 | 2,58 | 2,60 | 0,00% | 12.171,00 |
| 20.08.2024 | 2,61 | 2,61 | 2,56 | 2,60 | 0,00% | 9.233,00 |
| 19.08.2024 | 2,64 | 2,64 | 2,57 | 2,60 | 1,56% | 16.532,00 |
| 16.08.2024 | 2,55 | 2,57 | 2,52 | 2,56 | 0,39% | 5.520,00 |
| 15.08.2024 | 2,52 | 2,55 | 2,49 | 2,55 | 1,19% | 11.053,00 |
| 14.08.2024 | 2,45 | 2,52 | 2,44 | 2,52 | 2,86% | 9.854,00 |
| 13.08.2024 | 2,38 | 2,45 | 2,37 | 2,45 | 3,81% | 9.218,00 |
| 12.08.2024 | 2,38 | 2,39 | 2,36 | 2,36 | 0,00% | 1.637,00 |
| 09.08.2024 | 2,38 | 2,38 | 2,33 | 2,36 | -0,42% | 12.280,00 |
| 08.08.2024 | 2,35 | 2,37 | 2,34 | 2,37 | 1,28% | 7.105,00 |
| 07.08.2024 | 2,35 | 2,37 | 2,31 | 2,34 | -0,43% | 5.062,00 |
| 06.08.2024 | 2,36 | 2,37 | 2,29 | 2,35 | -0,84% | 17.157,00 |
| 05.08.2024 | 2,40 | 2,40 | 2,28 | 2,37 | -3,66% | 32.062,00 |