3,440€
1,47%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,41 | 3,58 | 3,41 | 3,52 | 0,80% | - |
| 02.07.2025 | 3,55 | 3,55 | 3,42 | 3,50 | -0,43% | - |
| 01.07.2025 | 3,62 | 3,64 | 3,41 | 3,51 | 0,00% | - |
| 30.06.2025 | 3,31 | 3,58 | 3,31 | 3,51 | 9,58% | - |
| 27.06.2025 | 3,21 | 3,22 | 3,20 | 3,20 | -0,31% | 200,00 |
| 26.06.2025 | 3,17 | 3,29 | 3,17 | 3,21 | 1,52% | 600,00 |
| 25.06.2025 | 3,01 | 3,22 | 3,01 | 3,17 | 2,26% | - |
| 24.06.2025 | 2,97 | 3,16 | 2,97 | 3,10 | 1,31% | - |
| 23.06.2025 | 3,12 | 3,23 | 3,04 | 3,06 | 7,01% | - |
| 20.06.2025 | 2,96 | 3,36 | 2,86 | 2,86 | -3,48% | - |
| 19.06.2025 | 2,81 | 2,97 | 2,78 | 2,96 | 2,53% | - |
| 18.06.2025 | 2,54 | 2,89 | 2,54 | 2,89 | 10,41% | - |
| 17.06.2025 | 2,56 | 2,64 | 2,56 | 2,61 | -1,02% | - |
| 16.06.2025 | 2,63 | 2,64 | 2,60 | 2,64 | 0,38% | - |
| 13.06.2025 | 2,66 | 2,73 | 2,53 | 2,63 | -3,77% | - |
| 12.06.2025 | 2,69 | 2,78 | 2,69 | 2,73 | -1,34% | - |
| 11.06.2025 | 2,75 | 2,85 | 2,75 | 2,77 | -2,57% | - |
| 10.06.2025 | 2,76 | 2,88 | 2,76 | 2,84 | -0,18% | - |
| 09.06.2025 | 2,77 | 2,85 | 2,77 | 2,85 | 2,70% | - |
| 06.06.2025 | 2,79 | 2,83 | 2,76 | 2,77 | -0,61% | - |
| 05.06.2025 | 2,83 | 2,84 | 2,79 | 2,79 | -1,24% | - |
| 04.06.2025 | 2,79 | 2,90 | 2,79 | 2,83 | -1,91% | - |
| 03.06.2025 | 2,69 | 2,90 | 2,69 | 2,88 | 7,06% | - |
| 02.06.2025 | 2,73 | 2,81 | 2,64 | 2,69 | -3,69% | - |
| 30.05.2025 | 2,75 | 2,81 | 2,75 | 2,79 | 1,64% | - |
| 29.05.2025 | 2,64 | 2,78 | 2,64 | 2,75 | 1,29% | - |
| 28.05.2025 | 2,72 | 2,80 | 2,69 | 2,71 | -0,37% | 14.656,00 |
| 27.05.2025 | 2,65 | 2,82 | 2,65 | 2,72 | 0,11% | - |
| 26.05.2025 | 2,43 | 2,76 | 2,43 | 2,72 | 8,37% | 16.311,00 |
| 23.05.2025 | 2,38 | 2,52 | 2,38 | 2,51 | 5,68% | - |
| 22.05.2025 | 2,46 | 2,46 | 2,23 | 2,38 | -0,42% | - |
| 21.05.2025 | 2,59 | 2,72 | 2,39 | 2,39 | -10,51% | - |
| 20.05.2025 | 2,73 | 2,84 | 2,59 | 2,67 | -5,66% | - |
| 19.05.2025 | 2,79 | 2,88 | 2,79 | 2,83 | -1,91% | - |
| 16.05.2025 | 2,78 | 2,89 | 2,78 | 2,88 | 0,35% | - |
| 15.05.2025 | 2,79 | 2,89 | 2,79 | 2,87 | -0,35% | - |
| 14.05.2025 | 2,82 | 2,92 | 2,82 | 2,88 | -1,37% | - |
| 13.05.2025 | 2,79 | 3,01 | 2,79 | 2,92 | 1,21% | - |
| 12.05.2025 | 2,61 | 2,90 | 2,61 | 2,89 | 7,25% | - |
| 09.05.2025 | 2,59 | 2,75 | 2,59 | 2,69 | 0,37% | - |
| 08.05.2025 | 2,79 | 2,86 | 2,65 | 2,68 | -3,77% | - |
| 07.05.2025 | 2,73 | 2,83 | 2,73 | 2,79 | -1,07% | - |
| 06.05.2025 | 2,82 | 2,94 | 2,77 | 2,82 | -4,09% | - |
| 05.05.2025 | 2,76 | 2,94 | 2,73 | 2,94 | 6,15% | - |
| 02.05.2025 | 2,36 | 2,77 | 2,36 | 2,77 | 13,32% | 10.971,00 |
| 30.04.2025 | 2,53 | 2,54 | 2,42 | 2,44 | -3,94% | - |
| 29.04.2025 | 2,52 | 2,57 | 2,52 | 2,54 | 0,79% | - |
| 28.04.2025 | 2,62 | 2,63 | 2,52 | 2,52 | -4,18% | - |
| 25.04.2025 | 2,49 | 2,69 | 2,49 | 2,63 | 3,14% | - |
| 24.04.2025 | 2,32 | 2,59 | 2,32 | 2,55 | 6,69% | - |
| 23.04.2025 | 2,30 | 2,42 | 2,30 | 2,39 | 1,27% | - |
| 22.04.2025 | 2,36 | 2,37 | 2,35 | 2,36 | 0,21% | - |
| 17.04.2025 | 2,37 | 2,37 | 2,35 | 2,36 | -0,42% | - |
| 16.04.2025 | 2,34 | 2,42 | 2,34 | 2,37 | -1,66% | - |
| 15.04.2025 | 2,37 | 2,41 | 2,34 | 2,41 | 1,48% | - |
| 14.04.2025 | 2,24 | 2,41 | 2,24 | 2,37 | 2,16% | - |
| 11.04.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -0,43% | - |
| 10.04.2025 | 2,24 | 2,46 | 2,24 | 2,33 | 0,43% | - |
| 09.04.2025 | 2,53 | 2,53 | 2,29 | 2,32 | -9,55% | - |
| 08.04.2025 | 2,43 | 2,64 | 2,43 | 2,57 | 3,43% | - |
| 07.04.2025 | 2,31 | 2,50 | 1,99 | 2,48 | 2,69% | - |
| 04.04.2025 | 2,62 | 2,62 | 2,29 | 2,42 | -6,76% | - |
| 03.04.2025 | 2,65 | 2,73 | 2,55 | 2,59 | -4,78% | - |
| 02.04.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -1,81% | - |
| 01.04.2025 | 2,70 | 2,84 | 2,70 | 2,77 | -0,72% | - |
| 31.03.2025 | 2,87 | 2,88 | 2,66 | 2,79 | -3,63% | - |
| 28.03.2025 | 2,97 | 3,07 | 2,90 | 2,90 | -5,39% | - |
| 27.03.2025 | 2,98 | 3,09 | 2,98 | 3,06 | -0,49% | - |
| 26.03.2025 | 3,15 | 3,18 | 3,06 | 3,08 | -2,38% | - |
| 25.03.2025 | 3,13 | 3,19 | 3,12 | 3,15 | 0,48% | - |
| 24.03.2025 | 3,04 | 3,19 | 3,04 | 3,14 | 0,32% | - |
| 21.03.2025 | 3,05 | 3,15 | 3,05 | 3,13 | -0,32% | - |
| 20.03.2025 | 3,14 | 3,14 | 3,12 | 3,14 | 0,00% | - |
| 19.03.2025 | 3,02 | 3,15 | 3,02 | 3,14 | 0,64% | - |
| 18.03.2025 | 3,00 | 3,28 | 3,00 | 3,12 | 0,97% | - |
| 17.03.2025 | 3,07 | 3,09 | 3,05 | 3,09 | 0,49% | - |
| 14.03.2025 | 2,96 | 3,11 | 2,96 | 3,07 | 0,66% | - |
| 13.03.2025 | 3,09 | 3,11 | 3,03 | 3,05 | -1,13% | - |
| 12.03.2025 | 3,07 | 3,11 | 3,07 | 3,09 | 0,49% | - |
| 11.03.2025 | 2,95 | 3,09 | 2,95 | 3,07 | 0,82% | - |
| 10.03.2025 | 3,13 | 3,13 | 3,05 | 3,05 | -2,56% | - |
| 07.03.2025 | 3,08 | 3,17 | 3,08 | 3,13 | -0,64% | - |
| 06.03.2025 | 3,15 | 3,16 | 3,13 | 3,15 | 0,16% | - |
| 05.03.2025 | 3,13 | 3,19 | 3,13 | 3,14 | 0,32% | - |
| 04.03.2025 | 3,06 | 3,25 | 3,06 | 3,13 | 1,95% | - |
| 03.03.2025 | 3,05 | 3,14 | 3,02 | 3,07 | -2,07% | - |
| 28.02.2025 | 3,06 | 3,19 | 3,06 | 3,14 | -0,32% | - |
| 27.02.2025 | 3,31 | 3,31 | 3,14 | 3,15 | -4,98% | - |
| 26.02.2025 | 3,20 | 3,34 | 3,20 | 3,31 | 0,61% | - |
| 25.02.2025 | 3,35 | 3,35 | 3,28 | 3,29 | -1,64% | - |
| 24.02.2025 | 3,38 | 3,41 | 3,34 | 3,35 | -0,89% | - |
| 21.02.2025 | 3,39 | 3,49 | 3,37 | 3,38 | -2,74% | - |
| 20.02.2025 | 3,35 | 3,49 | 3,35 | 3,47 | 3,74% | - |
| 19.02.2025 | 3,27 | 3,41 | 3,27 | 3,35 | -1,04% | - |
| 18.02.2025 | 3,10 | 3,38 | 3,10 | 3,38 | 6,12% | - |
| 17.02.2025 | 3,10 | 3,22 | 3,10 | 3,19 | -0,31% | - |
| 14.02.2025 | 3,14 | 3,24 | 3,13 | 3,20 | 1,91% | - |
| 13.02.2025 | 3,16 | 3,27 | 3,12 | 3,14 | -3,98% | - |
| 12.02.2025 | 3,13 | 3,29 | 3,13 | 3,27 | 0,77% | - |
| 11.02.2025 | 3,27 | 3,28 | 3,24 | 3,24 | -0,92% | - |