9,345€
0,16%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 12,14 | 12,46 | 11,04 | 11,34 | -3,08% | 187.554,00 |
| 24.06.2026 | 12,20 | 12,22 | 11,54 | 11,70 | -4,26% | 146.811,00 |
| 23.06.2026 | 12,72 | 12,72 | 11,98 | 12,22 | -5,27% | 146.128,00 |
| 22.06.2026 | 12,84 | 13,20 | 12,36 | 12,90 | -0,62% | 217.436,00 |
| 19.06.2026 | 12,72 | 13,38 | 11,96 | 12,98 | 0,78% | 266.664,00 |
| 18.06.2026 | 13,50 | 14,18 | 12,24 | 12,88 | -6,67% | 467.391,00 |
| 17.06.2026 | 14,04 | 14,24 | 13,38 | 13,80 | -2,82% | 128.905,00 |
| 16.06.2026 | 14,30 | 15,10 | 14,04 | 14,20 | -1,93% | 206.298,00 |
| 15.06.2026 | 14,00 | 14,80 | 13,74 | 14,48 | 5,54% | 197.232,00 |
| 12.06.2026 | 13,10 | 13,94 | 12,78 | 13,72 | 5,86% | 166.108,00 |
| 11.06.2026 | 12,72 | 13,24 | 12,36 | 12,96 | 3,68% | 113.016,00 |
| 10.06.2026 | 13,02 | 13,42 | 12,16 | 12,50 | -5,73% | 315.931,00 |
| 09.06.2026 | 13,82 | 14,24 | 13,12 | 13,26 | -3,35% | 137.519,00 |
| 08.06.2026 | 12,68 | 13,94 | 12,52 | 13,72 | 0,15% | 231.755,00 |
| 05.06.2026 | 14,40 | 14,64 | 13,60 | 13,70 | -4,86% | 193.311,00 |
| 04.06.2026 | 15,20 | 15,36 | 13,68 | 14,40 | -6,37% | 427.036,00 |
| 03.06.2026 | 16,40 | 16,40 | 14,76 | 15,38 | -7,13% | 381.885,00 |
| 02.06.2026 | 15,50 | 17,04 | 14,66 | 16,56 | 7,53% | 398.630,00 |
| 01.06.2026 | 15,30 | 16,38 | 15,10 | 15,40 | -1,91% | 418.416,00 |
| 29.05.2026 | 15,92 | 16,50 | 15,30 | 15,70 | -1,13% | 245.644,00 |
| 28.05.2026 | 16,02 | 17,16 | 15,24 | 15,88 | -1,00% | 458.406,00 |
| 27.05.2026 | 15,98 | 16,62 | 15,10 | 16,04 | 2,95% | 359.329,00 |
| 26.05.2026 | 16,38 | 16,50 | 14,80 | 15,58 | -4,30% | 396.764,00 |
| 25.05.2026 | 15,50 | 16,76 | 15,06 | 16,28 | 5,99% | 591.294,00 |
| 22.05.2026 | 13,30 | 15,40 | 13,24 | 15,36 | 16,54% | 584.861,00 |
| 21.05.2026 | 12,80 | 13,56 | 12,63 | 13,18 | 3,62% | 305.325,00 |
| 20.05.2026 | 11,88 | 12,76 | 11,88 | 12,72 | 6,35% | 201.796,00 |
| 19.05.2026 | 12,60 | 12,60 | 11,62 | 11,96 | -3,70% | 335.884,00 |
| 18.05.2026 | 12,72 | 13,90 | 12,34 | 12,42 | -4,02% | 304.628,00 |
| 15.05.2026 | 12,56 | 13,08 | 12,38 | 12,94 | -2,71% | 169.854,00 |