Deutsche Märkte öffnen in 6 Stunden 3 Minuten

Riber S.A. (RI7.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,6500-0,0400 (-1,49%)
Börsenschluss: 08:18AM CEST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Mai 20242,65002,65002,65002,65002,6500100
03. Mai 20242,69002,69002,69002,69002,6900-
02. Mai 20242,71002,71002,71002,71002,7100-
30. Apr. 20242,71002,71002,71002,71002,7100-
29. Apr. 20242,68002,68002,68002,68002,6800-
26. Apr. 20242,71002,71002,70002,70002,7000100
25. Apr. 20242,73002,73002,73002,73002,7300-
24. Apr. 20242,69002,69002,69002,69002,6900-
23. Apr. 20242,70002,70002,70002,70002,7000-
22. Apr. 20242,69002,69002,69002,69002,6900-
19. Apr. 20242,68002,68002,68002,68002,6800-
18. Apr. 20242,65002,73002,65002,73002,73001.160
17. Apr. 20242,69002,69002,69002,69002,6900-
16. Apr. 20242,77002,77002,77002,77002,7700-
15. Apr. 20242,73002,84002,73002,84002,8400800
12. Apr. 20242,77002,77002,77002,77002,7700400
11. Apr. 20242,56002,69002,56002,69002,69001.207
10. Apr. 20242,60002,60002,60002,60002,6000-
09. Apr. 20242,57002,57002,57002,57002,5700-
08. Apr. 20242,40002,40002,40002,40002,4000-
05. Apr. 20242,39002,39002,39002,39002,3900-
04. Apr. 20242,39002,39002,39002,39002,3900-
03. Apr. 20242,42002,45002,42002,45002,450039
02. Apr. 20242,44002,44002,44002,44002,4400-
28. März 20242,44002,44002,44002,44002,4400-
27. März 20242,45002,45002,45002,45002,4500-
26. März 20242,47002,47002,47002,47002,4700-
25. März 20242,55002,55002,55002,55002,5500-
22. März 20242,61002,61002,61002,61002,6100-
21. März 20242,63002,63002,63002,63002,6300-
20. März 20242,53002,53002,53002,53002,5300-
19. März 20242,53002,53002,53002,53002,5300-
18. März 20242,54002,54002,54002,54002,5400-
15. März 20242,58002,58002,58002,58002,5800-
14. März 20242,66002,66002,60002,60002,600080
13. März 20242,68002,68002,68002,68002,6800-
12. März 20242,56002,56002,56002,56002,5600-
11. März 20242,65002,65002,65002,65002,6500-
08. März 20242,70002,70002,70002,70002,7000-
07. März 20242,81002,81002,81002,81002,8100-
06. März 20242,77002,77002,77002,77002,7700-
05. März 20242,67002,67002,67002,67002,6700-
04. März 20242,64002,64002,64002,64002,6400-
01. März 20242,45002,45002,45002,45002,4500-
29. Feb. 20242,45002,45002,45002,45002,4500500
28. Feb. 20242,52002,52002,52002,52002,5200-
27. Feb. 20242,38002,38002,38002,38002,3800-
26. Feb. 20242,55002,55002,55002,55002,5500-
23. Feb. 20242,73002,73002,73002,73002,7300-
22. Feb. 20242,71002,71002,71002,71002,7100-
21. Feb. 20242,72002,72002,72002,72002,7200-
20. Feb. 20242,67002,78002,67002,78002,7800100
19. Feb. 20242,47002,47002,47002,47002,4700-
16. Feb. 20242,35002,35002,35002,35002,3500-
15. Feb. 20242,28002,28002,28002,28002,2800-
14. Feb. 20242,19002,19002,19002,19002,1900-
13. Feb. 20242,03002,03002,03002,03002,0300-
12. Feb. 20242,07002,07002,07002,07002,0700-
09. Feb. 20242,03002,03002,03002,03002,0300-
08. Feb. 20242,02002,02002,02002,02002,0200-
07. Feb. 20242,08002,08002,08002,08002,0800-
06. Feb. 20242,09002,09002,09002,09002,0900-
05. Feb. 20242,13002,13002,13002,13002,1300-
02. Feb. 20242,13002,17002,13002,17002,1700150
01. Feb. 20242,13002,13002,13002,13002,1300-
31. Jan. 20242,05002,05002,05002,05002,0500-
30. Jan. 20242,05002,05002,05002,05002,0500-
29. Jan. 20242,00002,00002,00002,00002,0000-
26. Jan. 20241,98001,98001,98001,98001,9800-
25. Jan. 20242,05002,05002,05002,05002,0500-
24. Jan. 20241,95501,97501,95501,97501,97502.359
23. Jan. 20241,93001,93001,93001,93001,9300-
22. Jan. 20241,88001,88001,88001,88001,8800-
19. Jan. 20241,90501,90501,87501,87501,8750-
18. Jan. 20241,84501,84501,84501,84501,8450-
17. Jan. 20241,86501,86501,86501,86501,8650-
16. Jan. 20241,84501,84501,84501,84501,8450-
15. Jan. 20241,84001,84001,84001,84001,8400-
12. Jan. 20241,87501,87501,84001,84001,8400-
11. Jan. 20241,89001,89001,89001,89001,8900-
10. Jan. 20241,88501,88501,88501,88501,8850-
09. Jan. 20241,90501,90501,90501,90501,9050-
08. Jan. 20241,80001,80001,80001,80001,8000-
05. Jan. 20241,78001,78001,78001,78001,7800-
04. Jan. 20241,79001,79001,79001,79001,7900-
03. Jan. 20241,77001,77001,77001,77001,7700-
02. Jan. 20241,83001,83001,83001,83001,8300-
29. Dez. 20231,81501,81501,81501,81501,8150-
28. Dez. 20231,82001,82001,82001,82001,8200-
27. Dez. 20231,81001,81001,81001,81001,8100-
22. Dez. 20231,83501,83501,83501,83501,8350-
21. Dez. 20231,83501,83501,83501,83501,8350-
20. Dez. 20231,83501,85501,83501,85501,85501.000
19. Dez. 20231,72501,72501,72501,72501,7250-
18. Dez. 20231,65501,65501,65501,65501,6550-
15. Dez. 20231,62001,62001,62001,62001,6200-
14. Dez. 20231,61001,61001,61001,61001,6100-
13. Dez. 20231,61001,61001,61001,61001,6100-
12. Dez. 20231,55001,55001,55001,55001,5500-
11. Dez. 20231,56001,56001,56001,56001,5600-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...