12,750€
-9,83%
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 |
|---|---|---|---|---|---|---|
| 21.04.2026 | 14,58 | 14,64 | 12,52 | 13,00 | -8,06% | 725.502,00 |
| 20.04.2026 | 12,50 | 15,20 | 11,54 | 14,14 | 8,77% | 1.074.951,00 |
| 17.04.2026 | 16,30 | 18,50 | 13,00 | 13,00 | -16,99% | 1.361.814,00 |
| 16.04.2026 | 13,08 | 15,80 | 12,34 | 15,66 | 21,96% | 1.156.104,00 |
| 15.04.2026 | 12,86 | 13,72 | 12,26 | 12,84 | 9,00% | 853.739,00 |
| 14.04.2026 | 11,50 | 14,24 | 10,80 | 11,78 | 4,43% | 1.606.434,00 |
| 13.04.2026 | 9,49 | 11,46 | 9,41 | 11,28 | 25,33% | 1.090.365,00 |
| 10.04.2026 | 8,25 | 9,25 | 8,18 | 9,00 | 11,80% | 662.699,00 |
| 09.04.2026 | 7,09 | 8,50 | 6,81 | 8,05 | 12,90% | 1.030.665,00 |
| 08.04.2026 | 5,90 | 7,13 | 5,90 | 7,13 | 28,01% | 826.651,00 |
| 07.04.2026 | 5,50 | 5,75 | 5,43 | 5,57 | 1,27% | 104.217,00 |
| 02.04.2026 | 5,40 | 5,55 | 5,30 | 5,50 | -0,18% | 30.603,00 |
| 01.04.2026 | 5,58 | 5,89 | 5,36 | 5,51 | 1,10% | 65.583,00 |
| 31.03.2026 | 5,38 | 5,49 | 5,20 | 5,45 | 1,30% | 35.002,00 |
| 30.03.2026 | 5,47 | 5,47 | 5,13 | 5,38 | -2,54% | 129.354,00 |
| 27.03.2026 | 5,68 | 5,73 | 5,40 | 5,52 | -3,50% | 50.145,00 |
| 26.03.2026 | 5,97 | 6,00 | 5,62 | 5,72 | -3,87% | 36.412,00 |
| 25.03.2026 | 5,70 | 5,99 | 5,70 | 5,95 | 4,39% | 21.111,00 |
| 24.03.2026 | 5,80 | 5,87 | 5,55 | 5,70 | -0,18% | 28.232,00 |
| 23.03.2026 | 5,50 | 5,90 | 5,27 | 5,71 | 0,53% | 71.289,00 |
| 20.03.2026 | 5,72 | 5,91 | 5,60 | 5,68 | -0,35% | 53.554,00 |
| 19.03.2026 | 5,99 | 5,99 | 5,56 | 5,70 | -3,06% | 85.737,00 |
| 18.03.2026 | 6,00 | 6,15 | 5,85 | 5,88 | -0,17% | 55.092,00 |
| 17.03.2026 | 6,06 | 6,08 | 5,82 | 5,89 | -2,32% | 48.609,00 |
| 16.03.2026 | 5,61 | 6,06 | 5,60 | 6,03 | 7,30% | 78.337,00 |
| 13.03.2026 | 5,78 | 5,78 | 5,45 | 5,62 | -2,77% | 64.332,00 |
| 12.03.2026 | 5,87 | 5,87 | 5,63 | 5,78 | -1,37% | 57.016,00 |
| 11.03.2026 | 5,93 | 5,93 | 5,77 | 5,86 | -1,18% | 36.163,00 |
| 10.03.2026 | 5,69 | 5,93 | 5,62 | 5,93 | 6,65% | 64.993,00 |
| 09.03.2026 | 5,55 | 5,64 | 5,33 | 5,56 | -3,97% | 125.841,00 |
| 06.03.2026 | 5,89 | 5,95 | 5,57 | 5,79 | -1,53% | 102.371,00 |
| 05.03.2026 | 6,10 | 6,10 | 5,81 | 5,88 | -4,39% | 68.340,00 |
| 04.03.2026 | 6,03 | 6,25 | 6,00 | 6,15 | 2,50% | 68.943,00 |
| 03.03.2026 | 6,28 | 6,28 | 5,83 | 6,00 | -4,00% | 143.558,00 |
| 02.03.2026 | 5,85 | 6,30 | 5,65 | 6,25 | 5,57% | 130.986,00 |
| 27.02.2026 | 6,14 | 6,19 | 5,63 | 5,92 | -3,74% | 173.158,00 |
| 26.02.2026 | 6,27 | 6,63 | 5,90 | 6,15 | -1,13% | 249.234,00 |
| 25.02.2026 | 5,85 | 6,43 | 5,83 | 6,22 | 7,06% | 179.332,00 |
| 24.02.2026 | 5,78 | 6,00 | 5,75 | 5,81 | 0,69% | 60.553,00 |
| 23.02.2026 | 5,80 | 6,12 | 5,74 | 5,77 | -1,87% | 109.605,00 |
| 20.02.2026 | 5,49 | 6,00 | 5,47 | 5,88 | 7,30% | 154.974,00 |
| 19.02.2026 | 5,45 | 5,56 | 5,12 | 5,48 | 0,55% | 83.430,00 |
| 18.02.2026 | 5,42 | 5,49 | 5,32 | 5,45 | 1,68% | 38.184,00 |
| 17.02.2026 | 5,24 | 5,43 | 5,12 | 5,36 | 2,29% | 50.810,00 |
| 16.02.2026 | 5,00 | 5,52 | 5,00 | 5,24 | 5,43% | 184.378,00 |
| 13.02.2026 | 4,94 | 5,14 | 4,88 | 4,97 | -0,20% | 32.710,00 |
| 12.02.2026 | 5,07 | 5,33 | 4,92 | 4,98 | -1,78% | 69.702,00 |
| 11.02.2026 | 5,28 | 5,28 | 5,01 | 5,07 | -4,34% | 64.140,00 |
| 10.02.2026 | 5,20 | 5,36 | 5,16 | 5,30 | 1,34% | 87.871,00 |
| 09.02.2026 | 5,06 | 5,38 | 5,06 | 5,23 | 3,98% | 76.831,00 |
| 06.02.2026 | 5,45 | 5,45 | 4,82 | 5,03 | -7,88% | 309.048,00 |
| 05.02.2026 | 5,55 | 5,58 | 5,34 | 5,46 | -2,15% | 56.123,00 |
| 04.02.2026 | 5,47 | 5,66 | 5,26 | 5,58 | 2,01% | 93.968,00 |
| 03.02.2026 | 5,46 | 5,70 | 5,26 | 5,47 | -0,18% | 122.554,00 |
| 02.02.2026 | 5,74 | 5,80 | 5,31 | 5,48 | -6,00% | 250.174,00 |
| 30.01.2026 | 5,72 | 6,04 | 5,65 | 5,83 | 3,55% | 100.005,00 |
| 29.01.2026 | 5,95 | 5,95 | 5,62 | 5,63 | -4,50% | 123.507,00 |
| 28.01.2026 | 5,85 | 6,13 | 5,85 | 5,90 | 0,60% | - |
| 27.01.2026 | 5,98 | 5,98 | 5,61 | 5,86 | -0,85% | 167.929,00 |
| 26.01.2026 | 5,55 | 5,95 | 5,55 | 5,91 | 9,44% | 323.131,00 |
| 23.01.2026 | 5,65 | 5,69 | 5,24 | 5,40 | -7,69% | 377.027,00 |
| 22.01.2026 | 4,90 | 5,85 | 4,88 | 5,85 | 20,12% | 474.252,00 |
| 21.01.2026 | 4,39 | 4,99 | 4,39 | 4,87 | 12,99% | 405.022,00 |
| 20.01.2026 | 4,18 | 4,34 | 4,11 | 4,31 | 3,11% | 110.609,00 |
| 19.01.2026 | 3,99 | 4,21 | 3,98 | 4,18 | 5,56% | 191.525,00 |
| 16.01.2026 | 3,81 | 3,99 | 3,80 | 3,96 | 3,94% | 109.872,00 |
| 15.01.2026 | 3,79 | 3,81 | 3,73 | 3,81 | 0,79% | 19.330,00 |
| 14.01.2026 | 3,78 | 3,80 | 3,75 | 3,78 | 0,27% | 21.349,00 |
| 13.01.2026 | 3,81 | 3,81 | 3,73 | 3,77 | -1,05% | 19.605,00 |
| 12.01.2026 | 3,87 | 3,89 | 3,74 | 3,81 | -0,91% | 41.626,00 |
| 09.01.2026 | 3,85 | 3,85 | 3,70 | 3,85 | -0,13% | 35.881,00 |
| 08.01.2026 | 3,77 | 3,85 | 3,63 | 3,85 | 1,99% | 58.627,00 |
| 07.01.2026 | 3,85 | 3,85 | 3,61 | 3,78 | -1,44% | 98.252,00 |
| 06.01.2026 | 3,73 | 3,85 | 3,72 | 3,83 | 2,68% | 66.286,00 |
| 05.01.2026 | 3,60 | 3,77 | 3,60 | 3,73 | 4,19% | 112.229,00 |
| 02.01.2026 | 3,50 | 3,60 | 3,50 | 3,58 | 2,29% | 43.024,00 |
| 31.12.2025 | 3,51 | 3,51 | 3,49 | 3,50 | 0,00% | 19.297,00 |
| 30.12.2025 | 3,52 | 3,59 | 3,44 | 3,50 | -0,14% | 66.703,00 |
| 29.12.2025 | 3,30 | 3,54 | 3,29 | 3,51 | 10,92% | 190.811,00 |
| 24.12.2025 | 3,18 | 3,18 | 3,15 | 3,16 | -0,47% | 2.925,00 |
| 23.12.2025 | 3,12 | 3,19 | 3,12 | 3,18 | 1,60% | 11.755,00 |
| 22.12.2025 | 3,25 | 3,25 | 3,12 | 3,13 | -3,55% | 17.460,00 |
| 19.12.2025 | 3,26 | 3,26 | 3,16 | 3,24 | -0,46% | 31.054,00 |
| 18.12.2025 | 3,18 | 3,26 | 3,14 | 3,26 | 2,52% | 23.487,00 |
| 17.12.2025 | 3,27 | 3,27 | 3,13 | 3,18 | -2,91% | 40.168,00 |
| 16.12.2025 | 3,26 | 3,33 | 3,24 | 3,27 | -0,61% | 36.433,00 |
| 15.12.2025 | 3,29 | 3,34 | 3,25 | 3,29 | 0,00% | 11.173,00 |
| 12.12.2025 | 3,26 | 3,34 | 3,26 | 3,29 | 0,92% | 10.805,00 |
| 11.12.2025 | 3,29 | 3,29 | 3,20 | 3,26 | -0,76% | 10.336,00 |
| 10.12.2025 | 3,30 | 3,30 | 3,26 | 3,29 | -0,61% | 4.140,00 |
| 09.12.2025 | 3,40 | 3,41 | 3,31 | 3,31 | -2,79% | 4.621,00 |
| 08.12.2025 | 3,33 | 3,42 | 3,26 | 3,40 | 2,72% | 40.339,00 |
| 05.12.2025 | 3,26 | 3,35 | 3,25 | 3,31 | 1,69% | 20.012,00 |
| 04.12.2025 | 3,21 | 3,26 | 3,20 | 3,26 | 1,72% | 14.430,00 |
| 03.12.2025 | 3,12 | 3,22 | 3,12 | 3,20 | 2,40% | 30.961,00 |
| 02.12.2025 | 3,05 | 3,13 | 3,05 | 3,13 | 2,46% | 22.422,00 |
| 01.12.2025 | 3,09 | 3,09 | 3,02 | 3,05 | -1,61% | 16.573,00 |
| 28.11.2025 | 3,03 | 3,11 | 3,03 | 3,10 | 2,31% | 7.334,00 |
| 27.11.2025 | 3,10 | 3,13 | 2,99 | 3,03 | -2,10% | 50.459,00 |
| 26.11.2025 | 3,09 | 3,11 | 3,06 | 3,10 | 0,00% | 3.988,00 |