12,880€
-6,53%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 13,64 | 14,26 | 12,94 | 12,94 | -6,10% | 630,00 |
| 17.06.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -2,27% | - |
| 16.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,73% | - |
| 15.06.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 7,61% | - |
| 12.06.2026 | 12,88 | 12,88 | 12,88 | 12,88 | 6,10% | - |
| 11.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -5,60% | - |
| 10.06.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -3,60% | - |
| 09.06.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 2,62% | - |
| 08.06.2026 | 12,56 | 13,00 | 12,56 | 13,00 | -5,52% | 300,00 |
| 05.06.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -1,15% | - |
| 04.06.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -8,42% | - |
| 03.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,78% | - |
| 02.06.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -0,78% | - |
| 01.06.2026 | 14,82 | 15,44 | 14,82 | 15,44 | -0,77% | 500,00 |
| 29.05.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -1,52% | - |
| 28.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -4,93% | - |
| 27.05.2026 | 15,78 | 16,62 | 15,78 | 16,62 | 4,40% | 100,00 |
| 26.05.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -0,50% | - |
| 25.05.2026 | 15,88 | 16,00 | 15,88 | 16,00 | 3,23% | 500,00 |
| 22.05.2026 | 12,98 | 15,70 | 12,98 | 15,50 | 11,83% | 320,00 |
| 21.05.2026 | 12,36 | 13,86 | 12,36 | 13,86 | 19,90% | 72,00 |
| 20.05.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -4,15% | - |
| 19.05.2026 | 12,30 | 12,88 | 12,06 | 12,06 | -4,74% | 277,00 |
| 18.05.2026 | 13,06 | 14,10 | 12,66 | 12,66 | 4,80% | 1.530,00 |
| 15.05.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -2,89% | - |
| 14.05.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 3,84% | - |
| 13.05.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -1,80% | - |
| 12.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 11.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -5,65% | - |
| 08.05.2026 | 12,80 | 13,46 | 12,80 | 13,46 | -0,88% | 100,00 |
| 07.05.2026 | 13,18 | 13,92 | 13,18 | 13,58 | 2,11% | 188,00 |
| 06.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,77% | - |
| 05.05.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 8,49% | - |
| 04.05.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 10,83% | - |
| 30.04.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -4,90% | - |
| 29.04.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -9,62% | - |
| 28.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -7,49% | - |
| 27.04.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 12,92% | 900,00 |
| 24.04.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 0,00% | 800,00 |
| 23.04.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -10,43% | - |
| 22.04.2026 | 12,70 | 14,00 | 12,70 | 14,00 | 6,06% | 360,00 |
| 21.04.2026 | 14,28 | 14,28 | 12,64 | 13,20 | -7,69% | 774,00 |
| 20.04.2026 | 12,46 | 14,78 | 12,44 | 14,30 | -6,66% | 770,00 |
| 17.04.2026 | 18,40 | 18,40 | 15,32 | 15,32 | -3,04% | 800,00 |
| 16.04.2026 | 13,30 | 16,88 | 13,30 | 15,80 | 20,61% | 2.200,00 |
| 15.04.2026 | 11,98 | 13,10 | 11,98 | 13,10 | 0,77% | 500,00 |
| 14.04.2026 | 11,10 | 14,34 | 11,10 | 13,00 | 12,26% | 250,00 |
| 13.04.2026 | 8,61 | 11,58 | 8,61 | 11,58 | 43,67% | 440,00 |
| 10.04.2026 | 8,06 | 8,06 | 8,06 | 8,06 | 10,41% | - |
| 09.04.2026 | 7,24 | 7,30 | 7,24 | 7,30 | 21,67% | 150,00 |
| 08.04.2026 | 6,00 | 6,00 | 6,00 | 6,00 | 11,73% | - |
| 07.04.2026 | 5,37 | 5,37 | 5,37 | 5,37 | 2,09% | - |
| 02.04.2026 | 5,26 | 5,26 | 5,26 | 5,26 | -5,05% | - |
| 01.04.2026 | 5,54 | 5,54 | 5,54 | 5,54 | 7,78% | - |
| 31.03.2026 | 5,14 | 5,14 | 5,14 | 5,14 | -1,91% | - |
| 30.03.2026 | 5,24 | 5,24 | 5,24 | 5,24 | -6,43% | - |
| 27.03.2026 | 5,60 | 5,60 | 5,60 | 5,60 | -2,78% | 405,00 |
| 26.03.2026 | 5,76 | 5,76 | 5,76 | 5,76 | 2,67% | - |
| 25.03.2026 | 5,61 | 5,61 | 5,61 | 5,61 | 0,90% | - |
| 24.03.2026 | 5,56 | 5,56 | 5,56 | 5,56 | 2,39% | - |
| 23.03.2026 | 5,43 | 5,43 | 5,43 | 5,43 | -2,69% | - |
| 20.03.2026 | 5,58 | 5,58 | 5,58 | 5,58 | -1,06% | - |
| 19.03.2026 | 5,64 | 5,64 | 5,64 | 5,64 | -2,59% | - |
| 18.03.2026 | 5,79 | 5,79 | 5,79 | 5,79 | -1,03% | - |
| 17.03.2026 | 5,85 | 5,85 | 5,85 | 5,85 | 6,17% | - |
| 16.03.2026 | 5,51 | 5,51 | 5,51 | 5,51 | -1,96% | - |
| 13.03.2026 | 5,62 | 5,62 | 5,62 | 5,62 | -0,88% | - |
| 12.03.2026 | 5,67 | 5,67 | 5,67 | 5,67 | -1,56% | - |
| 11.03.2026 | 5,76 | 5,76 | 5,76 | 5,76 | 5,11% | - |
| 10.03.2026 | 5,48 | 5,48 | 5,48 | 5,48 | -0,54% | - |
| 09.03.2026 | 5,51 | 5,51 | 5,51 | 5,51 | -4,67% | - |
| 06.03.2026 | 5,78 | 5,78 | 5,78 | 5,78 | -3,34% | - |
| 05.03.2026 | 5,98 | 5,98 | 5,98 | 5,98 | 1,87% | - |
| 04.03.2026 | 5,87 | 5,87 | 5,87 | 5,87 | -2,65% | - |
| 03.03.2026 | 6,03 | 6,03 | 6,03 | 6,03 | 6,54% | - |
| 02.03.2026 | 5,66 | 5,66 | 5,66 | 5,66 | -5,67% | - |
| 27.02.2026 | 6,00 | 6,00 | 6,00 | 6,00 | -0,99% | - |
| 26.02.2026 | 6,06 | 6,06 | 6,06 | 6,06 | 6,88% | - |
| 25.02.2026 | 5,67 | 5,67 | 5,67 | 5,67 | 0,71% | - |
| 24.02.2026 | 5,63 | 5,63 | 5,63 | 5,63 | -1,40% | - |
| 23.02.2026 | 5,71 | 5,71 | 5,71 | 5,71 | -0,70% | - |
| 20.02.2026 | 5,31 | 5,75 | 5,31 | 5,75 | 9,32% | 1.000,00 |
| 19.02.2026 | 5,26 | 5,26 | 5,26 | 5,26 | 0,38% | - |
| 18.02.2026 | 5,24 | 5,24 | 5,24 | 5,24 | 3,35% | - |
| 17.02.2026 | 5,07 | 5,07 | 5,07 | 5,07 | -2,31% | - |
| 16.02.2026 | 4,94 | 5,19 | 4,94 | 5,19 | 6,68% | 1.500,00 |
| 13.02.2026 | 4,87 | 4,87 | 4,87 | 4,87 | -2,01% | - |
| 12.02.2026 | 4,97 | 4,97 | 4,97 | 4,97 | -4,15% | - |
| 11.02.2026 | 5,18 | 5,18 | 5,18 | 5,18 | 1,57% | - |
| 10.02.2026 | 5,10 | 5,10 | 5,10 | 5,10 | 3,55% | - |
| 09.02.2026 | 4,93 | 4,93 | 4,93 | 4,93 | -7,60% | - |
| 06.02.2026 | 5,33 | 5,33 | 5,33 | 5,33 | -2,02% | - |
| 05.02.2026 | 5,44 | 5,44 | 5,44 | 5,44 | 1,87% | - |
| 04.02.2026 | 5,34 | 5,34 | 5,34 | 5,34 | -5,32% | - |
| 03.02.2026 | 5,37 | 5,64 | 5,37 | 5,64 | 0,00% | 1.030,00 |
| 02.02.2026 | 5,64 | 5,64 | 5,64 | 5,64 | 1,81% | - |
| 30.01.2026 | 5,54 | 5,54 | 5,54 | 5,54 | -3,82% | - |
| 29.01.2026 | 5,76 | 5,76 | 5,76 | 5,76 | 1,23% | - |
| 28.01.2026 | 5,69 | 5,69 | 5,69 | 5,69 | -1,04% | - |
| 27.01.2026 | 5,75 | 5,75 | 5,75 | 5,75 | -3,52% | - |