6,450€
-1,07%
Echtzeit-Aktienkurs RIBER S.A. INH. EO -,16
Bid:
Ask:
Aktienkurse zur RIBER S.A. INH. EO -,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,51 | 6,54 | 6,27 | 6,45 | -1,07% | 55.326,00 |
| 11.11.2026 | 6,25 | 6,52 | 6,25 | 6,52 | 6,36% | 84.822,00 |
| 10.11.2026 | 6,21 | 6,41 | 6,06 | 6,13 | 1,16% | 62.413,00 |
| 09.11.2026 | 5,86 | 6,18 | 5,69 | 6,06 | 4,30% | 63.062,00 |
| 06.11.2026 | 5,62 | 5,97 | 5,57 | 5,81 | 3,38% | 115.230,00 |
| 05.11.2026 | 6,20 | 6,20 | 5,44 | 5,62 | -9,50% | 134.668,00 |
| 04.11.2026 | 6,50 | 6,52 | 6,15 | 6,21 | -2,36% | 64.184,00 |
| 03.11.2026 | 6,01 | 6,46 | 5,93 | 6,36 | 4,95% | 80.128,00 |
| 02.11.2026 | 6,05 | 6,28 | 5,89 | 6,06 | 0,66% | 91.985,00 |
| 30.10.2026 | 6,62 | 6,62 | 5,96 | 6,02 | -9,20% | 152.956,00 |
| 29.10.2026 | 6,36 | 6,74 | 6,21 | 6,63 | 4,91% | 96.010,00 |
| 28.10.2026 | 6,40 | 6,43 | 6,20 | 6,32 | 0,32% | 55.656,00 |
| 27.10.2026 | 6,02 | 6,31 | 5,89 | 6,30 | 4,65% | 67.277,00 |
| 26.10.2026 | 5,66 | 6,04 | 5,66 | 6,02 | 6,55% | 93.864,00 |
| 23.10.2026 | 5,77 | 5,95 | 5,59 | 5,65 | -2,25% | 97.593,00 |
| 22.10.2026 | 6,24 | 6,24 | 5,72 | 5,78 | -9,26% | 123.985,00 |
| 21.10.2026 | 6,50 | 6,66 | 6,30 | 6,37 | 0,00% | 102.651,00 |
| 20.10.2026 | 6,45 | 6,49 | 6,20 | 6,37 | -2,00% | 115.762,00 |
| 19.10.2026 | 6,74 | 6,87 | 6,33 | 6,50 | -3,27% | 129.906,00 |
| 16.10.2026 | 7,33 | 7,48 | 6,62 | 6,72 | -7,31% | 156.719,00 |
| 15.10.2026 | 7,43 | 7,46 | 6,99 | 7,25 | -3,59% | 126.771,00 |
| 14.10.2026 | 7,68 | 7,84 | 7,33 | 7,52 | -1,83% | 82.172,00 |
| 13.10.2026 | 7,94 | 8,12 | 7,66 | 7,66 | -5,55% | 98.681,00 |
| 12.10.2026 | 8,10 | 8,29 | 8,04 | 8,11 | 0,12% | 58.214,00 |
| 09.10.2026 | 8,35 | 8,52 | 8,04 | 8,10 | -3,46% | 186.389,00 |
| 08.10.2026 | 9,46 | 9,68 | 8,39 | 8,39 | -12,51% | 226.769,00 |
| 07.10.2026 | 9,75 | 9,81 | 9,43 | 9,59 | -2,94% | 161.629,00 |
| 06.10.2026 | 9,88 | 10,10 | 9,75 | 9,88 | 0,00% | 77.169,00 |
| 05.10.2026 | 9,39 | 10,32 | 9,31 | 9,88 | 4,22% | 143.134,00 |
| 02.10.2026 | 9,32 | 9,60 | 9,21 | 9,48 | 3,16% | 80.982,00 |
| 01.10.2026 | 9,48 | 9,68 | 9,19 | 9,19 | -1,50% | 62.490,00 |
| 30.09.2026 | 9,40 | 9,56 | 9,26 | 9,33 | -0,85% | 72.627,00 |
| 29.09.2026 | 9,04 | 9,74 | 9,04 | 9,41 | 4,79% | 94.234,00 |
| 28.09.2026 | 9,24 | 9,24 | 8,91 | 8,98 | 1,24% | 89.064,00 |
| 25.09.2026 | 9,35 | 9,49 | 8,61 | 8,87 | -5,03% | 168.034,00 |
| 24.09.2026 | 9,20 | 9,73 | 9,00 | 9,34 | -1,68% | 194.680,00 |
| 23.09.2026 | 9,32 | 9,60 | 9,22 | 9,50 | 2,48% | 108.918,00 |
| 22.09.2026 | 9,15 | 9,48 | 8,90 | 9,27 | 2,89% | 118.161,00 |
| 21.09.2026 | 8,74 | 9,18 | 8,67 | 9,01 | 5,13% | 62.791,00 |
| 18.09.2026 | 8,49 | 8,82 | 8,45 | 8,57 | 0,82% | 51.366,00 |
| 17.09.2026 | 8,31 | 8,71 | 8,31 | 8,50 | 2,41% | 51.587,00 |
| 16.09.2026 | 8,20 | 8,48 | 8,19 | 8,30 | 1,34% | 31.654,00 |
| 15.09.2026 | 8,19 | 8,48 | 8,17 | 8,19 | -0,36% | 50.406,00 |
| 14.09.2026 | 8,51 | 8,51 | 8,04 | 8,22 | -4,42% | 157.999,00 |
| 11.09.2026 | 8,58 | 8,70 | 8,46 | 8,60 | 0,70% | 29.984,00 |
| 10.09.2026 | 8,99 | 8,99 | 8,38 | 8,54 | -2,62% | 108.294,00 |
| 09.09.2026 | 9,05 | 9,13 | 8,77 | 8,77 | -2,66% | 60.926,00 |
| 08.09.2026 | 9,35 | 9,36 | 8,74 | 9,01 | -4,96% | 89.867,00 |
| 07.09.2026 | 8,72 | 9,48 | 8,72 | 9,48 | 10,75% | 108.372,00 |
| 04.09.2026 | 8,35 | 8,69 | 8,32 | 8,56 | 2,39% | 50.014,00 |
| 03.09.2026 | 8,63 | 8,76 | 8,20 | 8,36 | -2,22% | 54.035,00 |
| 02.09.2026 | 8,31 | 8,71 | 8,25 | 8,55 | 2,40% | 79.617,00 |
| 01.09.2026 | 8,50 | 8,64 | 8,25 | 8,35 | -2,11% | 60.528,00 |
| 31.08.2026 | 9,04 | 9,07 | 8,35 | 8,53 | -2,74% | 103.614,00 |
| 28.08.2026 | 8,86 | 8,89 | 8,72 | 8,77 | -0,90% | 32.860,00 |
| 27.08.2026 | 9,05 | 9,30 | 8,82 | 8,85 | -1,78% | 93.728,00 |
| 26.08.2026 | 9,19 | 9,33 | 8,92 | 9,01 | -2,38% | 35.313,00 |
| 25.08.2026 | 8,90 | 9,29 | 8,90 | 9,23 | 4,89% | 73.377,00 |
| 24.08.2026 | 8,92 | 9,06 | 8,72 | 8,80 | -2,65% | 44.096,00 |
| 21.08.2026 | 8,95 | 9,23 | 8,92 | 9,04 | 1,46% | 39.247,00 |
| 20.08.2026 | 9,04 | 9,27 | 8,91 | 8,91 | -0,45% | 80.436,00 |
| 19.08.2026 | 9,40 | 9,40 | 8,72 | 8,95 | -5,29% | 108.009,00 |
| 18.08.2026 | 9,66 | 9,85 | 9,31 | 9,45 | -3,08% | 99.639,00 |
| 17.08.2026 | 10,00 | 10,08 | 9,48 | 9,75 | 0,31% | 55.497,00 |
| 14.08.2026 | 9,82 | 9,94 | 9,65 | 9,72 | -1,42% | 40.978,00 |
| 13.08.2026 | 10,00 | 10,14 | 9,79 | 9,86 | -1,00% | 53.256,00 |
| 12.08.2026 | 9,76 | 10,26 | 9,71 | 9,96 | 1,84% | 54.017,00 |
| 11.08.2026 | 10,00 | 10,16 | 9,70 | 9,78 | 0,00% | 37.700,00 |
| 10.08.2026 | 9,73 | 10,20 | 9,71 | 9,78 | 1,35% | 72.693,00 |
| 07.08.2026 | 9,50 | 9,92 | 9,50 | 9,65 | 1,90% | 65.594,00 |
| 06.08.2026 | 9,44 | 9,70 | 9,22 | 9,47 | 0,74% | 57.642,00 |
| 05.08.2026 | 9,58 | 9,80 | 9,28 | 9,40 | -0,32% | 76.413,00 |
| 04.08.2026 | 9,34 | 9,62 | 9,22 | 9,43 | 1,95% | 68.804,00 |
| 03.08.2026 | 9,26 | 9,39 | 8,81 | 9,25 | 2,44% | 69.161,00 |
| 31.07.2026 | 9,31 | 9,78 | 8,93 | 9,03 | -1,20% | 124.803,00 |
| 30.07.2026 | 8,76 | 9,41 | 8,69 | 9,14 | 4,22% | 86.477,00 |
| 29.07.2026 | 8,90 | 9,46 | 8,60 | 8,77 | -2,12% | 186.090,00 |
| 28.07.2026 | 9,53 | 9,60 | 8,64 | 8,96 | -5,98% | 169.435,00 |
| 27.07.2026 | 9,95 | 10,22 | 9,53 | 9,53 | -3,83% | 85.825,00 |
| 24.07.2026 | 9,96 | 10,14 | 9,70 | 9,91 | -1,10% | 42.047,00 |
| 23.07.2026 | 9,97 | 10,42 | 9,81 | 10,02 | 0,60% | 84.059,00 |
| 22.07.2026 | 10,28 | 10,74 | 9,86 | 9,96 | -3,86% | 112.984,00 |
| 21.07.2026 | 9,80 | 10,48 | 9,79 | 10,36 | 6,58% | 91.567,00 |
| 20.07.2026 | 9,72 | 10,06 | 9,62 | 9,72 | 0,41% | 71.517,00 |
| 17.07.2026 | 9,62 | 9,90 | 9,34 | 9,68 | -2,32% | 150.615,00 |
| 16.07.2026 | 10,16 | 10,20 | 9,77 | 9,91 | -3,79% | 53.836,00 |
| 15.07.2026 | 10,44 | 10,82 | 10,10 | 10,30 | 0,39% | 90.616,00 |
| 14.07.2026 | 10,04 | 10,48 | 10,04 | 10,26 | 0,79% | 36.303,00 |
| 13.07.2026 | 10,16 | 10,34 | 9,93 | 10,18 | -1,17% | 54.591,00 |
| 10.07.2026 | 10,38 | 10,52 | 10,24 | 10,30 | -1,53% | 53.611,00 |
| 09.07.2026 | 10,22 | 10,64 | 10,22 | 10,46 | 7,72% | 114.295,00 |
| 08.07.2026 | 9,91 | 10,06 | 9,52 | 9,71 | -1,12% | 168.595,00 |
| 07.07.2026 | 10,68 | 10,68 | 9,63 | 9,82 | -10,07% | 264.131,00 |
| 06.07.2026 | 11,18 | 11,18 | 10,74 | 10,92 | -3,19% | 124.912,00 |
| 03.07.2026 | 10,86 | 11,42 | 10,86 | 11,28 | 3,87% | 103.446,00 |
| 02.07.2026 | 11,36 | 11,62 | 10,68 | 10,86 | -5,07% | 159.739,00 |
| 01.07.2026 | 11,32 | 11,94 | 11,10 | 11,44 | 1,78% | 118.279,00 |
| 30.06.2026 | 11,28 | 11,54 | 11,04 | 11,24 | 0,36% | 65.070,00 |
| 29.06.2026 | 11,26 | 11,60 | 10,92 | 11,20 | -0,88% | 89.086,00 |
| 26.06.2026 | 11,30 | 11,40 | 10,74 | 11,30 | -0,35% | 204.272,00 |