2,710€
0,74%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 2,71 | 2,73 | 2,70 | 2,71 | 0,74% | - |
| 03.05.2024 | 2,74 | 2,74 | 2,69 | 2,69 | -1,47% | 17.399,00 |
| 02.05.2024 | 2,75 | 2,75 | 2,69 | 2,73 | -0,73% | 15.054,00 |
| 30.04.2024 | 2,74 | 2,75 | 2,71 | 2,75 | 0,00% | 13.159,00 |
| 29.04.2024 | 2,72 | 2,77 | 2,70 | 2,75 | 1,10% | 8.397,00 |
| 26.04.2024 | 2,78 | 2,81 | 2,68 | 2,72 | -1,09% | 34.937,00 |
| 25.04.2024 | 2,76 | 2,76 | 2,73 | 2,75 | -0,72% | 12.249,00 |
| 24.04.2024 | 2,72 | 2,77 | 2,70 | 2,77 | 1,47% | 26.711,00 |
| 23.04.2024 | 2,76 | 2,76 | 2,68 | 2,73 | -0,36% | 28.662,00 |
| 22.04.2024 | 2,73 | 2,77 | 2,68 | 2,74 | 0,37% | 29.501,00 |
| 19.04.2024 | 2,70 | 2,73 | 2,69 | 2,73 | 0,37% | 11.809,00 |
| 18.04.2024 | 2,69 | 2,77 | 2,68 | 2,72 | 1,12% | 10.443,00 |
| 17.04.2024 | 2,70 | 2,76 | 2,63 | 2,69 | -1,10% | 37.622,00 |
| 16.04.2024 | 2,84 | 2,84 | 2,70 | 2,72 | -3,20% | 30.131,00 |
| 15.04.2024 | 2,82 | 2,89 | 2,77 | 2,81 | 1,44% | 109.485,00 |
| 12.04.2024 | 2,75 | 2,84 | 2,72 | 2,77 | 6,54% | 181.268,00 |
| 11.04.2024 | 2,58 | 2,68 | 2,58 | 2,60 | 0,00% | 26.100,00 |
| 10.04.2024 | 2,65 | 2,67 | 2,58 | 2,60 | -1,52% | 32.133,00 |
| 09.04.2024 | 2,57 | 2,64 | 2,56 | 2,64 | 1,15% | 22.346,00 |
| 08.04.2024 | 2,43 | 2,63 | 2,43 | 2,61 | 7,41% | 44.816,00 |
| 05.04.2024 | 2,44 | 2,44 | 2,38 | 2,43 | -0,41% | 6.133,00 |
| 04.04.2024 | 2,40 | 2,44 | 2,38 | 2,44 | 0,41% | 24.812,00 |
| 03.04.2024 | 2,43 | 2,50 | 2,37 | 2,43 | -0,82% | 22.590,00 |
| 02.04.2024 | 2,42 | 2,47 | 2,38 | 2,45 | -0,81% | 19.114,00 |
| 28.03.2024 | 2,47 | 2,53 | 2,41 | 2,47 | 0,00% | 15.255,00 |
| 27.03.2024 | 2,53 | 2,53 | 2,45 | 2,47 | -2,37% | 9.699,00 |
| 26.03.2024 | 2,49 | 2,53 | 2,46 | 2,53 | 1,20% | 9.270,00 |
| 25.03.2024 | 2,56 | 2,56 | 2,43 | 2,50 | -2,72% | 28.617,00 |
| 22.03.2024 | 2,63 | 2,63 | 2,50 | 2,57 | -3,02% | 38.429,00 |
| 21.03.2024 | 2,66 | 2,66 | 2,58 | 2,65 | -0,75% | 13.235,00 |
| 20.03.2024 | 2,60 | 2,68 | 2,60 | 2,67 | 3,89% | 34.152,00 |
| 19.03.2024 | 2,57 | 2,60 | 2,51 | 2,57 | 0,00% | 13.754,00 |
| 18.03.2024 | 2,57 | 2,57 | 2,49 | 2,57 | -0,39% | 32.982,00 |
| 15.03.2024 | 2,63 | 2,64 | 2,55 | 2,58 | -1,53% | 11.289,00 |
| 14.03.2024 | 2,70 | 2,71 | 2,54 | 2,62 | -2,96% | 24.930,00 |
| 13.03.2024 | 2,72 | 2,77 | 2,64 | 2,70 | -0,74% | 26.962,00 |
| 12.03.2024 | 2,60 | 2,79 | 2,52 | 2,72 | 4,62% | 44.716,00 |
| 11.03.2024 | 2,68 | 2,68 | 2,56 | 2,60 | -2,99% | 19.376,00 |
| 08.03.2024 | 2,75 | 2,78 | 2,61 | 2,68 | -2,19% | 33.254,00 |
| 07.03.2024 | 2,83 | 2,83 | 2,61 | 2,74 | -3,52% | 52.906,00 |
| 06.03.2024 | 2,80 | 2,86 | 2,76 | 2,84 | 1,43% | 44.730,00 |
| 05.03.2024 | 2,72 | 2,86 | 2,72 | 2,80 | 3,70% | 57.286,00 |
| 04.03.2024 | 2,67 | 2,76 | 2,60 | 2,70 | 1,12% | 41.713,00 |
| 01.03.2024 | 2,48 | 2,79 | 2,47 | 2,67 | 7,66% | 56.505,00 |
| 29.02.2024 | 2,47 | 2,55 | 2,44 | 2,48 | 0,00% | 30.847,00 |
| 28.02.2024 | 2,56 | 2,56 | 2,42 | 2,48 | -2,75% | 33.825,00 |
| 27.02.2024 | 2,40 | 2,57 | 2,40 | 2,55 | 5,81% | 31.494,00 |
| 26.02.2024 | 2,57 | 2,57 | 2,33 | 2,41 | -6,59% | 109.235,00 |
| 23.02.2024 | 2,76 | 2,78 | 2,55 | 2,58 | -6,52% | 50.632,00 |
| 22.02.2024 | 2,76 | 2,83 | 2,67 | 2,76 | 1,10% | 50.938,00 |
| 21.02.2024 | 2,74 | 2,83 | 2,52 | 2,73 | -0,73% | 111.462,00 |
| 20.02.2024 | 2,70 | 2,90 | 2,70 | 2,75 | 1,85% | 207.793,00 |
| 19.02.2024 | 2,50 | 2,72 | 2,46 | 2,70 | 8,00% | 166.101,00 |
| 16.02.2024 | 2,37 | 2,50 | 2,30 | 2,50 | 5,49% | 75.690,00 |
| 15.02.2024 | 2,31 | 2,40 | 2,26 | 2,37 | 2,60% | 70.007,00 |
| 14.02.2024 | 2,21 | 2,31 | 2,17 | 2,31 | 4,52% | 95.140,00 |
| 13.02.2024 | 2,08 | 2,28 | 2,08 | 2,21 | 7,28% | 108.152,00 |
| 12.02.2024 | 2,08 | 2,11 | 2,06 | 2,06 | -1,90% | 9.593,00 |
| 09.02.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 1,94% | 5.230,00 |
| 08.02.2024 | 2,05 | 2,08 | 2,03 | 2,06 | 0,49% | 9.826,00 |
| 07.02.2024 | 2,10 | 2,10 | 2,03 | 2,05 | -2,84% | 14.990,00 |
| 06.02.2024 | 2,12 | 2,12 | 2,04 | 2,11 | -0,47% | 13.713,00 |
| 05.02.2024 | 2,15 | 2,16 | 2,11 | 2,12 | -1,85% | 12.125,00 |
| 02.02.2024 | 2,16 | 2,17 | 2,13 | 2,16 | 0,00% | 15.684,00 |
| 01.02.2024 | 2,16 | 2,17 | 2,12 | 2,16 | 0,00% | 21.884,00 |
| 31.01.2024 | 2,07 | 2,16 | 2,07 | 2,16 | 3,85% | 134.795,00 |
| 30.01.2024 | 2,08 | 2,09 | 2,02 | 2,08 | 0,00% | 25.562,00 |
| 29.01.2024 | 2,03 | 2,08 | 1,99 | 2,08 | 2,46% | 36.543,00 |
| 26.01.2024 | 2,00 | 2,05 | 2,00 | 2,03 | 1,50% | 9.666,00 |
| 25.01.2024 | 2,00 | 2,05 | 1,98 | 2,00 | -3,85% | 62.473,00 |
| 24.01.2024 | 2,10 | 2,10 | 2,02 | 2,08 | 8,33% | 104.672,00 |
| 23.01.2024 | 1,95 | 1,95 | 1,92 | 1,92 | -1,54% | 2.691,00 |
| 22.01.2024 | 1,90 | 1,95 | 1,89 | 1,95 | 2,63% | 16.418,00 |
| 19.01.2024 | 1,91 | 1,92 | 1,88 | 1,90 | -0,52% | 12.727,00 |
| 18.01.2024 | 1,86 | 1,91 | 1,86 | 1,91 | 2,69% | 11.059,00 |
| 17.01.2024 | 1,87 | 1,88 | 1,83 | 1,86 | -0,53% | 3.379,00 |
| 16.01.2024 | 1,86 | 1,89 | 1,83 | 1,87 | 0,54% | 5.423,00 |
| 15.01.2024 | 1,87 | 1,88 | 1,84 | 1,86 | -1,33% | 3.223,00 |
| 12.01.2024 | 1,89 | 1,89 | 1,84 | 1,89 | 0,00% | 4.327,00 |
| 11.01.2024 | 1,90 | 1,91 | 1,84 | 1,89 | -0,79% | 12.044,00 |
| 10.01.2024 | 1,90 | 1,90 | 1,84 | 1,90 | 0,26% | 6.328,00 |
| 09.01.2024 | 1,91 | 1,92 | 1,84 | 1,90 | -0,79% | 14.537,00 |
| 08.01.2024 | 1,82 | 1,91 | 1,82 | 1,91 | 5,52% | 37.967,00 |
| 05.01.2024 | 1,81 | 1,82 | 1,79 | 1,81 | 0,00% | 4.112,00 |
| 04.01.2024 | 1,81 | 1,81 | 1,78 | 1,81 | 0,00% | 3.399,00 |
| 03.01.2024 | 1,78 | 1,81 | 1,77 | 1,81 | 1,12% | 10.612,00 |
| 02.01.2024 | 1,85 | 1,85 | 1,74 | 1,79 | -2,98% | 21.346,00 |
| 29.12.2023 | 1,84 | 1,86 | 1,83 | 1,85 | 0,54% | 11.664,00 |
| 28.12.2023 | 1,84 | 1,85 | 1,82 | 1,84 | -0,27% | 10.615,00 |
| 27.12.2023 | 1,83 | 1,85 | 1,83 | 1,84 | 0,55% | 5.967,00 |
| 22.12.2023 | 1,85 | 1,85 | 1,82 | 1,83 | -0,81% | 16.291,00 |
| 21.12.2023 | 1,85 | 1,85 | 1,82 | 1,85 | -0,27% | 12.436,00 |
| 20.12.2023 | 1,84 | 1,85 | 1,80 | 1,85 | 0,54% | 25.553,00 |
| 19.12.2023 | 1,72 | 1,84 | 1,72 | 1,84 | 9,20% | 51.065,00 |
| 18.12.2023 | 1,67 | 1,69 | 1,66 | 1,69 | 0,90% | 4.516,00 |
| 15.12.2023 | 1,65 | 1,67 | 1,65 | 1,67 | 1,83% | 48.700,00 |
| 14.12.2023 | 1,62 | 1,66 | 1,62 | 1,64 | 1,23% | 12.902,00 |
| 13.12.2023 | 1,63 | 1,63 | 1,59 | 1,62 | -0,61% | 3.300,00 |
| 12.12.2023 | 1,62 | 1,64 | 1,60 | 1,63 | 3,16% | 19.372,00 |
| 11.12.2023 | 1,58 | 1,58 | 1,57 | 1,58 | 0,00% | 2.540,00 |