15,510€
-2,08%
Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,96 | 16,46 | 15,42 | 15,55 | -1,71% | 16.024,00 |
| 28.05.2026 | 16,11 | 17,10 | 15,28 | 15,82 | -1,74% | 16.235,00 |
| 27.05.2026 | 16,24 | 16,52 | 15,16 | 16,10 | 1,00% | 5.839,00 |
| 26.05.2026 | 16,55 | 16,55 | 14,86 | 15,94 | -3,16% | 18.434,00 |
| 25.05.2026 | 15,26 | 16,66 | 15,18 | 16,46 | 8,36% | 33.617,00 |
| 22.05.2026 | 13,12 | 15,60 | 13,09 | 15,19 | 16,67% | 11.572,00 |
| 21.05.2026 | 12,79 | 13,55 | 12,63 | 13,02 | 1,40% | 19.470,00 |
| 20.05.2026 | 12,20 | 12,85 | 11,91 | 12,84 | 6,12% | 12.000,00 |
| 19.05.2026 | 12,68 | 12,68 | 11,64 | 12,10 | -4,04% | - |
| 18.05.2026 | 12,68 | 13,89 | 12,33 | 12,61 | -1,25% | 520,00 |
| 15.05.2026 | 13,14 | 13,21 | 12,44 | 12,77 | -4,56% | - |
| 14.05.2026 | 12,67 | 13,55 | 12,44 | 13,38 | 5,69% | - |
| 13.05.2026 | 12,19 | 12,88 | 12,03 | 12,66 | 4,20% | 64.040,00 |
| 12.05.2026 | 13,15 | 13,15 | 11,91 | 12,15 | -8,02% | 12.260,00 |
| 11.05.2026 | 12,65 | 13,40 | 12,64 | 13,21 | 4,26% | 2.740,00 |
| 08.05.2026 | 13,16 | 13,41 | 12,65 | 12,67 | -3,50% | 500,00 |
| 07.05.2026 | 13,38 | 14,28 | 12,92 | 13,13 | -1,80% | - |
| 06.05.2026 | 13,40 | 14,93 | 13,19 | 13,37 | -0,89% | - |
| 05.05.2026 | 13,96 | 14,26 | 13,22 | 13,49 | -2,39% | - |
| 04.05.2026 | 12,94 | 14,30 | 12,76 | 13,82 | 6,97% | - |
| 30.04.2026 | 11,86 | 13,04 | 11,42 | 12,92 | -1,97% | - |
| 29.04.2026 | 12,16 | 13,38 | 11,50 | 13,18 | 8,93% | 766,00 |
| 28.04.2026 | 13,50 | 13,69 | 11,87 | 12,10 | -10,37% | - |
| 27.04.2026 | 14,12 | 15,31 | 13,09 | 13,50 | -4,93% | 10.400,00 |
| 24.04.2026 | 13,10 | 14,37 | 12,25 | 14,20 | 8,90% | - |
| 23.04.2026 | 12,93 | 13,66 | 12,35 | 13,04 | 0,62% | 2.100,00 |
| 22.04.2026 | 12,87 | 14,24 | 12,71 | 12,96 | 1,65% | - |
| 21.04.2026 | 15,08 | 15,08 | 12,56 | 12,75 | -14,49% | - |
| 20.04.2026 | 12,77 | 15,05 | 11,69 | 14,91 | 14,69% | - |
| 17.04.2026 | 16,37 | 18,47 | 12,66 | 13,00 | -20,29% | 7.920,00 |
| 16.04.2026 | 13,38 | 16,49 | 12,43 | 16,31 | 22,54% | - |
| 15.04.2026 | 11,94 | 13,72 | 11,94 | 13,31 | 4,39% | 17.750,00 |
| 14.04.2026 | 11,53 | 14,21 | 10,82 | 12,75 | 12,04% | 2.882,00 |
| 13.04.2026 | 8,80 | 11,46 | 8,79 | 11,38 | 29,32% | - |
| 10.04.2026 | 8,35 | 9,24 | 8,20 | 8,80 | 7,45% | - |
| 09.04.2026 | 7,37 | 8,50 | 6,85 | 8,19 | 11,20% | 5.500,00 |
| 08.04.2026 | 6,14 | 7,42 | 5,95 | 7,37 | 26,22% | - |
| 07.04.2026 | 5,56 | 5,87 | 5,44 | 5,84 | 4,95% | - |
| 02.04.2026 | 5,34 | 5,56 | 5,31 | 5,56 | 1,28% | - |
| 01.04.2026 | 5,53 | 5,81 | 5,38 | 5,49 | -0,36% | - |
| 31.03.2026 | 5,40 | 5,52 | 5,23 | 5,51 | 3,28% | - |
| 30.03.2026 | 5,49 | 5,52 | 5,15 | 5,34 | -2,56% | - |
| 27.03.2026 | 5,77 | 5,77 | 5,41 | 5,48 | -4,70% | - |
| 26.03.2026 | 5,92 | 5,99 | 5,64 | 5,75 | -2,30% | - |
| 25.03.2026 | 5,75 | 5,99 | 5,71 | 5,88 | 2,35% | - |
| 24.03.2026 | 5,68 | 5,82 | 5,59 | 5,75 | 0,09% | - |
| 23.03.2026 | 5,56 | 5,86 | 5,30 | 5,74 | 1,68% | - |
| 20.03.2026 | 5,69 | 5,89 | 5,64 | 5,65 | 0,44% | - |
| 19.03.2026 | 5,80 | 5,92 | 5,58 | 5,62 | -3,44% | - |
| 18.03.2026 | 5,95 | 6,21 | 5,82 | 5,82 | -1,19% | - |
| 17.03.2026 | 5,99 | 6,13 | 5,86 | 5,89 | -2,48% | - |
| 16.03.2026 | 5,67 | 6,07 | 5,61 | 6,04 | 7,95% | - |
| 13.03.2026 | 5,77 | 5,77 | 5,50 | 5,60 | -3,03% | - |
| 12.03.2026 | 5,80 | 5,86 | 5,65 | 5,77 | -1,62% | - |
| 11.03.2026 | 5,92 | 5,92 | 5,78 | 5,87 | -0,59% | - |
| 10.03.2026 | 5,61 | 5,97 | 5,60 | 5,90 | 4,70% | - |
| 09.03.2026 | 5,58 | 5,67 | 5,38 | 5,64 | -2,84% | - |
| 06.03.2026 | 5,91 | 5,93 | 5,61 | 5,80 | -1,36% | - |
| 05.03.2026 | 6,16 | 6,17 | 5,82 | 5,88 | -4,78% | - |
| 04.03.2026 | 6,04 | 6,24 | 6,00 | 6,18 | 1,90% | - |
| 03.03.2026 | 6,23 | 6,27 | 5,88 | 6,06 | -3,12% | - |
| 02.03.2026 | 5,79 | 6,28 | 5,76 | 6,26 | 6,11% | - |
| 27.02.2026 | 6,15 | 6,18 | 5,71 | 5,90 | -2,88% | - |
| 26.02.2026 | 6,22 | 6,60 | 5,94 | 6,07 | -2,57% | - |
| 25.02.2026 | 5,82 | 6,44 | 5,81 | 6,23 | 7,04% | - |
| 24.02.2026 | 5,78 | 6,00 | 5,77 | 5,82 | 0,87% | - |
| 23.02.2026 | 5,87 | 6,10 | 5,74 | 5,77 | -1,87% | - |
| 20.02.2026 | 5,49 | 5,97 | 5,48 | 5,88 | 7,30% | - |
| 19.02.2026 | 5,45 | 5,53 | 5,14 | 5,48 | 0,64% | - |
| 18.02.2026 | 5,36 | 5,48 | 5,33 | 5,45 | 1,59% | - |
| 17.02.2026 | 5,23 | 5,40 | 5,15 | 5,36 | 2,29% | - |
| 16.02.2026 | 4,97 | 5,51 | 4,97 | 5,24 | 5,50% | - |
| 13.02.2026 | 4,98 | 5,12 | 4,90 | 4,97 | 1,16% | - |
| 12.02.2026 | 5,10 | 5,32 | 4,91 | 4,91 | -3,54% | - |
| 11.02.2026 | 5,30 | 5,30 | 5,02 | 5,09 | -3,96% | - |
| 10.02.2026 | 5,23 | 5,34 | 5,19 | 5,30 | 1,34% | - |
| 09.02.2026 | 5,03 | 5,34 | 5,03 | 5,23 | 3,98% | - |
| 06.02.2026 | 5,46 | 5,46 | 4,84 | 5,03 | -7,62% | - |
| 05.02.2026 | 5,58 | 5,58 | 5,36 | 5,45 | -2,33% | - |
| 04.02.2026 | 5,45 | 5,67 | 5,30 | 5,58 | 3,82% | - |
| 03.02.2026 | 5,50 | 5,69 | 5,29 | 5,37 | -2,10% | - |
| 02.02.2026 | 5,77 | 5,80 | 5,35 | 5,49 | -5,67% | - |
| 30.01.2026 | 5,66 | 6,03 | 5,64 | 5,82 | 2,65% | - |
| 29.01.2026 | 5,87 | 5,96 | 5,63 | 5,67 | -3,66% | - |
| 28.01.2026 | 5,86 | 6,13 | 5,85 | 5,88 | 0,51% | - |
| 27.01.2026 | 5,92 | 5,97 | 5,67 | 5,85 | -1,10% | - |
| 26.01.2026 | 5,39 | 5,94 | 5,39 | 5,92 | 11,18% | - |
| 23.01.2026 | 5,85 | 5,85 | 5,28 | 5,32 | -7,32% | - |
| 22.01.2026 | 4,91 | 5,86 | 4,89 | 5,74 | 16,95% | - |
| 21.01.2026 | 4,36 | 4,95 | 4,30 | 4,91 | 13,22% | - |
| 20.01.2026 | 4,17 | 4,35 | 4,12 | 4,34 | 5,22% | - |
| 19.01.2026 | 3,94 | 4,20 | 3,91 | 4,12 | 3,83% | - |
| 16.01.2026 | 3,80 | 3,97 | 3,79 | 3,97 | 4,48% | - |
| 15.01.2026 | 3,79 | 3,81 | 3,74 | 3,80 | 0,29% | - |
| 14.01.2026 | 3,77 | 3,80 | 3,76 | 3,79 | 0,50% | - |
| 13.01.2026 | 3,82 | 3,82 | 3,74 | 3,77 | -1,31% | - |
| 12.01.2026 | 3,85 | 3,88 | 3,75 | 3,82 | 1,41% | - |
| 09.01.2026 | 3,84 | 3,86 | 3,72 | 3,77 | -1,95% | - |
| 08.01.2026 | 3,79 | 3,85 | 3,64 | 3,84 | 2,67% | - |
| 07.01.2026 | 3,84 | 3,85 | 3,63 | 3,74 | -1,32% | - |