2,550€
-4,85%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,65 | 2,65 | 2,49 | 2,49 | -7,09% | 500,00 |
| 16.05.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,37% | - |
| 15.05.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,13% | - |
| 14.05.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 13.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 10.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 09.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 08.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 2,26% | - |
| 07.05.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | - |
| 06.05.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -1,49% | - |
| 03.05.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,74% | - |
| 02.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 30.04.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,12% | - |
| 29.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 26.04.2024 | 2,71 | 2,71 | 2,70 | 2,70 | -1,10% | 100,00 |
| 25.04.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 1,49% | - |
| 24.04.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | - |
| 23.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | - |
| 22.04.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 19.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,83% | - |
| 18.04.2024 | 2,65 | 2,73 | 2,65 | 2,73 | 1,49% | 1.160,00 |
| 17.04.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -2,89% | - |
| 16.04.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -2,46% | - |
| 15.04.2024 | 2,73 | 2,84 | 2,73 | 2,84 | 2,53% | 800,00 |
| 12.04.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 2,97% | 400,00 |
| 11.04.2024 | 2,56 | 2,69 | 2,56 | 2,69 | 3,46% | 1.207,00 |
| 10.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,17% | - |
| 09.04.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 7,08% | - |
| 08.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 05.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 04.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,45% | - |
| 03.04.2024 | 2,42 | 2,45 | 2,42 | 2,45 | 0,41% | 39,00 |
| 02.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 28.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 27.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 26.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -3,14% | - |
| 25.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,30% | - |
| 22.03.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,76% | - |
| 21.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 3,95% | - |
| 20.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 19.03.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 18.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 15.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 14.03.2024 | 2,66 | 2,66 | 2,60 | 2,60 | -2,99% | 80,00 |
| 13.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 12.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -3,40% | - |
| 11.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -1,85% | - |
| 08.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -3,91% | - |
| 07.03.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 1,44% | - |
| 06.03.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 3,75% | - |
| 05.03.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | - |
| 04.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 7,76% | - |
| 01.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 29.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -2,78% | 500,00 |
| 28.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 5,88% | - |
| 27.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -6,67% | - |
| 26.02.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -6,59% | - |
| 23.02.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,74% | - |
| 22.02.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 21.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 20.02.2024 | 2,67 | 2,78 | 2,67 | 2,78 | 12,55% | 100,00 |
| 19.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 5,11% | - |
| 16.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 3,07% | - |
| 15.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 4,11% | - |
| 14.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 7,88% | - |
| 13.02.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -1,93% | - |
| 12.02.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 1,97% | - |
| 09.02.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 0,50% | - |
| 08.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 07.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | - |
| 06.02.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -1,88% | - |
| 05.02.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,84% | - |
| 02.02.2024 | 2,13 | 2,17 | 2,13 | 2,17 | 1,88% | 150,00 |
| 01.02.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 3,90% | - |
| 31.01.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | - |
| 30.01.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 2,50% | - |
| 29.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 26.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,41% | - |
| 25.01.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 3,80% | - |
| 24.01.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 2,33% | 2.359,00 |
| 23.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 22.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,27% | - |
| 19.01.2024 | 1,91 | 1,91 | 1,88 | 1,88 | 1,63% | - |
| 18.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 17.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 16.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 15.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,82% | - |
| 12.01.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -2,65% | - |
| 11.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,27% | - |
| 10.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 09.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 5,83% | - |
| 08.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 05.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 04.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 03.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | - |
| 02.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,83% | - |
| 29.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | - |
| 28.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 27.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -1,36% | - |
| 22.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |