2,773€
-0,98%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |