9,485€
1,55%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 9,37 | 9,46 | 9,26 | 9,43 | 0,96% | - |
| 30.07.2026 | 8,64 | 9,40 | 8,61 | 9,34 | 7,60% | - |
| 29.07.2026 | 8,97 | 9,36 | 8,64 | 8,68 | -2,91% | - |
| 28.07.2026 | 9,55 | 9,58 | 8,72 | 8,94 | -6,14% | - |
| 27.07.2026 | 9,98 | 10,21 | 9,50 | 9,53 | -4,18% | 2.866,00 |
| 24.07.2026 | 10,07 | 10,13 | 9,77 | 9,94 | -1,29% | - |
| 23.07.2026 | 9,89 | 10,40 | 9,84 | 10,07 | 1,31% | - |
| 22.07.2026 | 10,43 | 10,67 | 9,89 | 9,94 | -3,02% | - |
| 21.07.2026 | 9,75 | 10,30 | 9,65 | 10,25 | 5,34% | 200,00 |
| 20.07.2026 | 9,78 | 10,04 | 9,65 | 9,73 | 0,26% | - |
| 17.07.2026 | 9,75 | 9,83 | 9,35 | 9,71 | -1,67% | 303,00 |
| 16.07.2026 | 10,27 | 10,29 | 9,80 | 9,87 | -3,52% | - |
| 15.07.2026 | 10,20 | 10,79 | 10,11 | 10,23 | 0,39% | - |
| 14.07.2026 | 10,11 | 10,42 | 10,06 | 10,19 | 0,39% | - |
| 13.07.2026 | 10,37 | 10,37 | 9,96 | 10,15 | -1,65% | - |
| 10.07.2026 | 10,49 | 10,74 | 10,25 | 10,32 | 5,25% | - |
| 09.07.2026 | 9,78 | 9,81 | 9,76 | 9,81 | 0,51% | - |
| 08.07.2026 | 9,95 | 10,05 | 9,53 | 9,76 | -0,31% | - |
| 07.07.2026 | 10,86 | 10,86 | 9,67 | 9,79 | -10,64% | 17,00 |
| 06.07.2026 | 11,25 | 11,27 | 10,83 | 10,95 | -2,67% | 500,00 |
| 03.07.2026 | 10,88 | 11,39 | 10,54 | 11,25 | 4,46% | 89,00 |
| 02.07.2026 | 11,50 | 11,61 | 10,74 | 10,77 | -4,27% | 264,00 |
| 01.07.2026 | 11,26 | 11,28 | 11,14 | 11,25 | -1,66% | - |
| 30.06.2026 | 11,38 | 11,55 | 11,07 | 11,44 | -0,52% | - |
| 29.06.2026 | 11,35 | 11,50 | 11,09 | 11,50 | 1,68% | - |
| 26.06.2026 | 11,26 | 11,38 | 10,77 | 11,31 | 0,09% | 203,00 |
| 25.06.2026 | 11,69 | 12,38 | 11,10 | 11,30 | -4,96% | 800,00 |
| 24.06.2026 | 12,11 | 12,21 | 11,77 | 11,89 | -3,41% | - |
| 23.06.2026 | 12,75 | 12,82 | 12,04 | 12,31 | -4,35% | - |
| 22.06.2026 | 12,91 | 13,13 | 12,41 | 12,87 | -0,46% | 125,00 |
| 19.06.2026 | 12,82 | 13,28 | 11,98 | 12,93 | 0,70% | - |
| 18.06.2026 | 14,00 | 14,14 | 12,34 | 12,84 | -7,02% | 838,00 |
| 17.06.2026 | 14,18 | 14,20 | 13,42 | 13,81 | -1,92% | - |
| 16.06.2026 | 14,64 | 15,05 | 14,04 | 14,08 | -4,02% | 294,00 |
| 15.06.2026 | 14,25 | 14,71 | 13,77 | 14,67 | 6,23% | 1.019,00 |
| 12.06.2026 | 13,15 | 13,89 | 12,80 | 13,81 | 3,14% | - |
| 11.06.2026 | 12,48 | 13,46 | 12,37 | 13,39 | 6,95% | - |
| 10.06.2026 | 13,19 | 13,37 | 12,20 | 12,52 | -6,85% | 200,00 |
| 09.06.2026 | 13,64 | 14,17 | 13,35 | 13,44 | -2,25% | 29,00 |
| 08.06.2026 | 13,20 | 13,93 | 13,17 | 13,75 | -3,85% | 27,00 |
| 05.06.2026 | 14,27 | 14,62 | 13,96 | 14,30 | 3,85% | - |
| 04.06.2026 | 15,18 | 15,28 | 13,73 | 13,77 | -8,32% | 565,00 |
| 03.06.2026 | 16,73 | 16,73 | 14,91 | 15,02 | -8,41% | 282,00 |
| 02.06.2026 | 15,43 | 16,40 | 14,73 | 16,40 | 7,33% | 551,00 |
| 01.06.2026 | 15,80 | 16,37 | 15,14 | 15,28 | -1,86% | 215,00 |
| 29.05.2026 | 15,82 | 16,46 | 15,42 | 15,57 | -1,95% | 200,00 |
| 28.05.2026 | 15,70 | 17,10 | 15,47 | 15,88 | -1,61% | - |
| 27.05.2026 | 15,85 | 16,52 | 15,16 | 16,14 | 7,74% | - |
| 26.05.2026 | 16,33 | 16,49 | 14,88 | 14,98 | -8,55% | 150,00 |
| 25.05.2026 | 15,62 | 16,66 | 15,17 | 16,38 | 6,92% | 89,00 |
| 22.05.2026 | 13,21 | 15,54 | 13,16 | 15,32 | 16,86% | 2.550,00 |
| 21.05.2026 | 12,77 | 13,55 | 12,63 | 13,11 | 3,07% | 200,00 |
| 20.05.2026 | 11,94 | 12,81 | 11,91 | 12,72 | 8,35% | 800,00 |
| 19.05.2026 | 12,46 | 12,56 | 11,66 | 11,74 | -6,16% | 1,00 |
| 18.05.2026 | 12,85 | 13,89 | 12,36 | 12,51 | -5,44% | 100,00 |
| 15.05.2026 | 13,39 | 13,39 | 13,21 | 13,23 | -1,49% | - |
| 14.05.2026 | 12,67 | 13,47 | 12,43 | 13,43 | 6,17% | 350,00 |
| 13.05.2026 | 12,09 | 12,88 | 12,03 | 12,65 | 4,72% | - |
| 12.05.2026 | 13,03 | 13,07 | 11,92 | 12,08 | -7,29% | 180,00 |
| 11.05.2026 | 12,67 | 13,40 | 12,58 | 13,03 | -1,21% | - |
| 08.05.2026 | 13,17 | 13,19 | 13,15 | 13,19 | -0,83% | - |
| 07.05.2026 | 13,47 | 14,30 | 13,01 | 13,30 | -1,70% | 133,00 |
| 06.05.2026 | 13,52 | 14,93 | 13,15 | 13,53 | -0,07% | 180,00 |
| 05.05.2026 | 13,91 | 14,26 | 13,19 | 13,54 | -1,67% | 250,00 |
| 04.05.2026 | 12,84 | 14,30 | 12,81 | 13,77 | 6,58% | - |
| 30.04.2026 | 11,86 | 13,05 | 11,40 | 12,92 | 8,94% | 50,00 |
| 29.04.2026 | 12,13 | 12,61 | 11,82 | 11,86 | -1,00% | 190,00 |
| 28.04.2026 | 13,52 | 13,69 | 11,87 | 11,98 | -10,93% | - |