5,785€
-9,11%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 6,33 | 6,34 | 5,73 | 5,79 | -9,11% | 10.807,00 |
| 21.10.2026 | 6,42 | 6,67 | 6,31 | 6,37 | -0,31% | 1.975,00 |
| 20.10.2026 | 6,48 | 6,49 | 6,24 | 6,39 | -1,39% | 23.382,00 |
| 19.10.2026 | 6,72 | 6,86 | 6,36 | 6,48 | -3,21% | 283,00 |
| 16.10.2026 | 7,27 | 7,47 | 6,63 | 6,69 | -7,98% | 18.041,00 |
| 15.10.2026 | 7,26 | 7,27 | 7,26 | 7,27 | -3,13% | - |
| 14.10.2026 | 7,67 | 7,84 | 7,36 | 7,51 | -2,21% | 10.283,00 |
| 13.10.2026 | 8,01 | 8,11 | 7,66 | 7,68 | -5,31% | 15.682,00 |
| 12.10.2026 | 8,13 | 8,27 | 8,05 | 8,11 | -0,12% | 9.685,00 |
| 09.10.2026 | 8,43 | 8,51 | 8,04 | 8,12 | -3,51% | 9.629,00 |
| 08.10.2026 | 9,58 | 9,59 | 8,38 | 8,41 | -12,40% | 9.401,00 |
| 07.10.2026 | 9,85 | 9,88 | 9,45 | 9,60 | -2,54% | 11.027,00 |
| 06.10.2026 | 9,90 | 10,08 | 9,76 | 9,85 | -0,51% | 11.212,00 |
| 05.10.2026 | 9,56 | 10,18 | 9,34 | 9,90 | 4,16% | 6.947,00 |
| 02.10.2026 | 9,31 | 9,60 | 9,23 | 9,51 | 2,15% | 15.687,00 |
| 01.10.2026 | 9,34 | 9,66 | 9,17 | 9,31 | 0,05% | 27.900,00 |
| 30.09.2026 | 9,45 | 9,55 | 9,29 | 9,30 | -1,33% | 2.160,00 |
| 29.09.2026 | 8,99 | 9,75 | 8,99 | 9,43 | 4,72% | 9.153,00 |
| 28.09.2026 | 8,89 | 9,24 | 8,87 | 9,00 | 1,12% | 23.900,00 |
| 25.09.2026 | 9,38 | 9,47 | 8,68 | 8,90 | -5,02% | 540,00 |
| 24.09.2026 | 9,43 | 9,72 | 9,03 | 9,37 | -1,32% | 11.701,00 |
| 23.09.2026 | 9,32 | 9,57 | 9,25 | 9,50 | 1,93% | 1.552,00 |
| 22.09.2026 | 9,03 | 9,45 | 8,90 | 9,32 | 3,27% | 14.558,00 |
| 21.09.2026 | 8,60 | 9,18 | 8,60 | 9,02 | 5,19% | 21.678,00 |
| 18.09.2026 | 8,50 | 8,78 | 8,46 | 8,58 | 1,06% | 6.365,00 |
| 17.09.2026 | 8,32 | 8,69 | 8,31 | 8,49 | 2,35% | 938,00 |
| 16.09.2026 | 8,21 | 8,45 | 8,20 | 8,29 | 1,22% | - |
| 15.09.2026 | 8,22 | 8,46 | 8,16 | 8,19 | -0,43% | 19.229,00 |
| 14.09.2026 | 8,46 | 8,58 | 8,10 | 8,23 | -4,30% | 6.997,00 |
| 11.09.2026 | 8,55 | 8,69 | 8,47 | 8,60 | 0,82% | 595,00 |
| 10.09.2026 | 8,78 | 8,98 | 8,45 | 8,53 | -2,57% | 8.641,00 |
| 09.09.2026 | 8,99 | 9,12 | 8,75 | 8,75 | -2,56% | - |
| 08.09.2026 | 9,47 | 9,48 | 8,74 | 8,98 | -5,27% | 5.795,00 |
| 07.09.2026 | 8,57 | 9,51 | 8,57 | 9,48 | 10,68% | 32.426,00 |
| 04.09.2026 | 8,37 | 8,67 | 8,34 | 8,57 | 2,45% | 750,00 |
| 03.09.2026 | 8,55 | 8,78 | 8,23 | 8,36 | -2,28% | 16.332,00 |
| 02.09.2026 | 8,34 | 8,71 | 8,29 | 8,56 | 2,70% | 4.222,00 |
| 01.09.2026 | 8,53 | 8,62 | 8,27 | 8,33 | -2,17% | 11.261,00 |
| 31.08.2026 | 8,65 | 9,06 | 8,38 | 8,52 | 0,12% | 48.569,00 |
| 28.08.2026 | 8,87 | 8,90 | 8,49 | 8,51 | -4,01% | 11.124,00 |
| 27.08.2026 | 9,03 | 9,25 | 8,84 | 8,86 | -1,66% | 6.238,00 |
| 26.08.2026 | 9,24 | 9,31 | 8,95 | 9,01 | -2,38% | 42,00 |
| 25.08.2026 | 8,82 | 9,29 | 8,80 | 9,23 | 4,83% | 6.267,00 |
| 24.08.2026 | 9,03 | 9,05 | 8,74 | 8,81 | -2,60% | 4.102,00 |
| 21.08.2026 | 8,91 | 9,22 | 8,91 | 9,04 | 1,63% | 1.952,00 |
| 20.08.2026 | 9,02 | 9,05 | 8,89 | 8,90 | -0,45% | 2.760,00 |
| 19.08.2026 | 9,44 | 9,46 | 8,87 | 8,94 | -33,96% | 950,00 |
| 05.05.2026 | 14,01 | 14,26 | 13,12 | 13,53 | -2,73% | 22.614,00 |
| 04.05.2026 | 12,84 | 14,29 | 12,66 | 13,91 | 8,50% | 18.935,00 |
| 30.04.2026 | 11,93 | 13,06 | 11,39 | 12,82 | 6,48% | 15.714,00 |
| 29.04.2026 | 12,12 | 13,16 | 11,49 | 12,04 | -0,41% | 17.660,00 |
| 28.04.2026 | 13,43 | 13,71 | 11,85 | 12,09 | -10,04% | 18.734,00 |
| 27.04.2026 | 13,85 | 15,30 | 13,07 | 13,44 | -5,55% | 10.970,00 |
| 24.04.2026 | 12,99 | 14,40 | 12,22 | 14,23 | 10,14% | 17.326,00 |
| 23.04.2026 | 13,07 | 13,67 | 12,26 | 12,92 | -0,84% | 20.951,00 |
| 22.04.2026 | 13,00 | 14,28 | 12,63 | 13,03 | 3,00% | 15.348,00 |
| 21.04.2026 | 14,72 | 14,75 | 12,55 | 12,65 | -15,27% | 26.062,00 |
| 20.04.2026 | 12,97 | 15,17 | 12,88 | 14,93 | 13,54% | 20.151,00 |
| 17.04.2026 | 15,85 | 18,30 | 12,80 | 13,15 | -19,08% | 23.817,00 |
| 16.04.2026 | 13,37 | 16,43 | 12,45 | 16,25 | 20,10% | 11.360,00 |
| 15.04.2026 | 12,02 | 13,74 | 12,01 | 13,53 | 6,20% | 16.761,00 |
| 14.04.2026 | 11,39 | 14,22 | 10,83 | 12,74 | 9,45% | 18.323,00 |
| 13.04.2026 | 8,84 | 11,66 | 8,70 | 11,64 | 29,69% | 20.319,00 |
| 10.04.2026 | 8,29 | 9,24 | 8,07 | 8,98 | 6,02% | 8.779,00 |
| 09.04.2026 | 7,27 | 8,54 | 6,86 | 8,47 | 12,87% | 19.513,00 |
| 08.04.2026 | 6,04 | 7,66 | 5,96 | 7,50 | 26,26% | 18.953,00 |
| 07.04.2026 | 5,52 | 5,98 | 5,45 | 5,94 | 6,07% | 10.267,00 |
| 02.04.2026 | 5,39 | 5,61 | 5,31 | 5,60 | 2,10% | 1.660,00 |
| 01.04.2026 | 5,53 | 5,82 | 5,38 | 5,49 | -0,27% | 4.401,00 |
| 31.03.2026 | 5,40 | 5,52 | 5,23 | 5,50 | 3,19% | - |
| 30.03.2026 | 5,50 | 5,53 | 5,15 | 5,33 | -2,91% | 120,00 |
| 27.03.2026 | 5,73 | 5,74 | 5,42 | 5,49 | -4,02% | - |
| 26.03.2026 | 5,93 | 6,00 | 5,63 | 5,72 | -3,87% | 7.384,00 |
| 25.03.2026 | 5,74 | 5,99 | 5,71 | 5,95 | 3,84% | 13.000,00 |
| 24.03.2026 | 5,71 | 5,83 | 5,59 | 5,73 | 0,00% | - |
| 23.03.2026 | 5,62 | 5,89 | 5,27 | 5,73 | 1,24% | 1.515,00 |
| 20.03.2026 | 5,71 | 5,89 | 5,60 | 5,66 | -1,05% | 13.000,00 |
| 19.03.2026 | 5,84 | 5,92 | 5,58 | 5,72 | -1,89% | 68,00 |
| 18.03.2026 | 5,93 | 6,14 | 5,83 | 5,83 | -1,02% | 5.750,00 |
| 17.03.2026 | 6,02 | 6,06 | 5,85 | 5,89 | -2,48% | - |
| 16.03.2026 | 5,70 | 6,07 | 5,61 | 6,04 | 7,66% | 28.597,00 |
| 13.03.2026 | 5,78 | 5,78 | 5,50 | 5,61 | -2,86% | 8.100,00 |
| 12.03.2026 | 5,85 | 5,87 | 5,65 | 5,78 | -1,62% | 3.900,00 |
| 11.03.2026 | 5,92 | 5,93 | 5,77 | 5,87 | -0,68% | 13.509,00 |
| 10.03.2026 | 5,60 | 5,96 | 5,60 | 5,91 | 5,07% | - |
| 09.03.2026 | 5,67 | 5,71 | 5,36 | 5,63 | -2,93% | 15.325,00 |
| 06.03.2026 | 5,91 | 5,93 | 5,59 | 5,80 | -1,61% | 4.032,00 |
| 05.03.2026 | 6,14 | 6,16 | 5,82 | 5,89 | -4,31% | 19.550,00 |
| 04.03.2026 | 6,01 | 6,25 | 5,99 | 6,16 | 2,07% | 2.160,00 |
| 03.03.2026 | 6,20 | 6,28 | 5,87 | 6,03 | -3,44% | 12.012,00 |
| 02.03.2026 | 5,85 | 6,29 | 5,76 | 6,25 | 5,85% | 2.098,00 |
| 27.02.2026 | 6,16 | 6,19 | 5,72 | 5,90 | -4,14% | 5.400,00 |
| 26.02.2026 | 6,22 | 6,61 | 5,94 | 6,16 | -1,05% | 14.790,00 |
| 25.02.2026 | 5,82 | 6,44 | 5,81 | 6,22 | 7,06% | 11.800,00 |
| 24.02.2026 | 5,78 | 6,00 | 5,77 | 5,81 | 0,69% | 326,00 |
| 23.02.2026 | 5,87 | 6,10 | 5,74 | 5,77 | -2,04% | 13.160,00 |
| 20.02.2026 | 5,50 | 5,97 | 5,48 | 5,89 | 7,38% | 19.306,00 |
| 19.02.2026 | 5,45 | 5,54 | 5,14 | 5,49 | 0,73% | 266,00 |
| 18.02.2026 | 5,37 | 5,48 | 5,33 | 5,45 | 1,49% | - |
| 17.02.2026 | 5,24 | 5,40 | 5,15 | 5,37 | 2,29% | - |