126,081CHF
-2,72%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 127,75 | 127,77 | 124,73 | 126,11 | -2,69% | - |
| 18.04.2024 | 130,00 | 130,00 | 128,00 | 129,60 | 0,15% | 3.651,00 |
| 17.04.2024 | 129,80 | 131,00 | 128,40 | 129,40 | -0,77% | 12.143,00 |
| 16.04.2024 | 128,60 | 130,40 | 127,80 | 130,40 | 0,46% | 7.888,00 |
| 15.04.2024 | 130,00 | 132,00 | 129,80 | 129,80 | -0,76% | 10.587,00 |
| 12.04.2024 | 131,00 | 131,40 | 130,00 | 130,80 | -0,15% | 4.825,00 |
| 11.04.2024 | 131,20 | 131,20 | 129,00 | 131,00 | -0,15% | 10.108,00 |
| 10.04.2024 | 130,80 | 131,40 | 128,60 | 131,20 | 0,46% | 6.647,00 |
| 09.04.2024 | 131,60 | 131,80 | 130,40 | 130,60 | -0,46% | 5.925,00 |
| 08.04.2024 | 131,00 | 131,20 | 129,40 | 131,20 | 0,46% | 4.956,00 |
| 05.04.2024 | 128,40 | 130,60 | 127,60 | 130,60 | 0,31% | 9.168,00 |
| 04.04.2024 | 130,00 | 131,00 | 129,00 | 130,20 | 0,15% | 6.945,00 |
| 03.04.2024 | 129,60 | 130,00 | 128,20 | 130,00 | 0,00% | 8.015,00 |
| 02.04.2024 | 130,60 | 131,20 | 128,40 | 130,00 | -0,31% | 6.820,00 |
| 28.03.2024 | 132,00 | 132,60 | 130,00 | 130,40 | -1,21% | 9.549,00 |
| 27.03.2024 | 125,80 | 132,60 | 125,00 | 132,00 | 9,63% | 42.255,00 |
| 26.03.2024 | 120,20 | 121,00 | 117,40 | 120,40 | -0,82% | 5.903,00 |
| 25.03.2024 | 120,20 | 124,00 | 120,00 | 121,40 | 0,00% | 11.826,00 |
| 22.03.2024 | 117,00 | 123,60 | 117,00 | 121,40 | 2,88% | 14.586,00 |
| 21.03.2024 | 115,80 | 118,00 | 115,40 | 118,00 | 1,90% | 19.200,00 |
| 20.03.2024 | 115,80 | 115,80 | 114,00 | 115,80 | 0,00% | 8.841,00 |
| 19.03.2024 | 108,00 | 116,00 | 108,00 | 115,80 | 5,66% | 10.244,00 |
| 18.03.2024 | 110,00 | 112,20 | 106,80 | 109,60 | -3,01% | 13.198,00 |
| 15.03.2024 | 111,20 | 113,00 | 108,80 | 113,00 | 2,73% | 11.004,00 |
| 14.03.2024 | 109,20 | 113,00 | 109,00 | 110,00 | -1,08% | 10.016,00 |
| 13.03.2024 | 103,80 | 112,00 | 103,80 | 111,20 | 7,96% | 14.163,00 |
| 12.03.2024 | 100,00 | 103,60 | 99,70 | 103,00 | 3,41% | 9.211,00 |
| 11.03.2024 | 98,50 | 100,80 | 97,50 | 99,60 | 0,00% | 7.381,00 |
| 08.03.2024 | 96,30 | 99,80 | 95,90 | 99,60 | 3,86% | 7.565,00 |
| 07.03.2024 | 94,30 | 96,00 | 93,40 | 95,90 | 2,02% | 2.120,00 |
| 06.03.2024 | 91,30 | 94,00 | 91,30 | 94,00 | 3,30% | 2.313,00 |
| 05.03.2024 | 91,50 | 92,10 | 90,70 | 91,00 | -0,76% | 2.466,00 |
| 04.03.2024 | 92,50 | 92,60 | 90,20 | 91,70 | -0,86% | 1.925,00 |
| 01.03.2024 | 93,20 | 94,20 | 91,90 | 92,50 | -1,39% | 1.521,00 |
| 29.02.2024 | 91,80 | 95,50 | 91,80 | 93,80 | 1,63% | 5.485,00 |
| 28.02.2024 | 90,00 | 92,30 | 90,00 | 92,30 | 2,21% | 5.546,00 |
| 27.02.2024 | 89,30 | 91,00 | 87,80 | 90,30 | 1,12% | 2.079,00 |
| 26.02.2024 | 88,40 | 89,30 | 88,20 | 89,30 | -0,33% | 2.081,00 |
| 23.02.2024 | 91,50 | 91,50 | 88,40 | 89,60 | -1,43% | 2.485,00 |
| 22.02.2024 | 89,80 | 91,70 | 89,40 | 90,90 | 1,34% | 1.004,00 |
| 21.02.2024 | 90,20 | 90,20 | 89,60 | 89,70 | -0,44% | 675,00 |
| 20.02.2024 | 89,60 | 91,10 | 89,20 | 90,10 | -0,44% | 1.228,00 |
| 19.02.2024 | 88,30 | 91,40 | 88,30 | 90,50 | -1,63% | 791,00 |
| 16.02.2024 | 91,00 | 92,30 | 91,00 | 92,00 | 0,88% | 2.728,00 |
| 15.02.2024 | 90,00 | 92,00 | 89,60 | 91,20 | 1,45% | 3.989,00 |
| 14.02.2024 | 89,00 | 90,50 | 88,10 | 89,90 | 1,01% | 2.028,00 |
| 13.02.2024 | 88,00 | 89,00 | 87,60 | 89,00 | 1,02% | 2.713,00 |
| 12.02.2024 | 86,90 | 89,00 | 86,90 | 88,10 | -1,01% | 2.301,00 |
| 09.02.2024 | 88,10 | 89,30 | 88,00 | 89,00 | -0,45% | 1.112,00 |
| 08.02.2024 | 90,00 | 90,00 | 88,80 | 89,40 | 0,45% | 1.880,00 |
| 07.02.2024 | 88,40 | 90,10 | 88,40 | 89,00 | 0,91% | 1.256,00 |
| 06.02.2024 | 88,60 | 89,10 | 87,70 | 88,20 | -1,56% | 1.465,00 |
| 05.02.2024 | 91,10 | 91,80 | 88,70 | 89,60 | -0,78% | 2.958,00 |
| 02.02.2024 | 91,50 | 92,10 | 89,30 | 90,30 | -1,74% | 3.638,00 |
| 01.02.2024 | 91,50 | 92,10 | 91,30 | 91,90 | 0,66% | 1.433,00 |
| 31.01.2024 | 91,50 | 92,30 | 90,30 | 91,30 | -1,19% | 3.556,00 |
| 30.01.2024 | 90,00 | 92,40 | 89,50 | 92,40 | 3,13% | 4.538,00 |
| 29.01.2024 | 88,60 | 89,60 | 86,90 | 89,60 | 0,90% | 4.478,00 |
| 26.01.2024 | 86,90 | 89,20 | 84,60 | 88,80 | 8,03% | 6.460,00 |
| 25.01.2024 | 81,20 | 82,70 | 81,20 | 82,20 | 1,11% | 1.179,00 |
| 24.01.2024 | 82,00 | 82,00 | 80,10 | 81,30 | -1,57% | 3.870,00 |
| 23.01.2024 | 83,40 | 84,70 | 82,30 | 82,60 | -0,96% | 1.697,00 |
| 22.01.2024 | 80,80 | 84,40 | 80,80 | 83,40 | 2,46% | 3.092,00 |
| 19.01.2024 | 81,30 | 82,00 | 80,80 | 81,40 | -0,73% | 1.347,00 |
| 18.01.2024 | 80,60 | 82,50 | 80,00 | 82,00 | 1,49% | 1.313,00 |
| 17.01.2024 | 82,50 | 82,50 | 80,00 | 80,80 | -1,94% | 3.187,00 |
| 16.01.2024 | 83,50 | 83,60 | 81,10 | 82,40 | -1,20% | 1.921,00 |
| 15.01.2024 | 84,40 | 85,00 | 82,60 | 83,40 | -2,46% | 2.439,00 |
| 12.01.2024 | 85,20 | 85,90 | 84,30 | 85,50 | 0,83% | 1.980,00 |
| 11.01.2024 | 86,50 | 87,00 | 84,80 | 84,80 | -2,30% | 4.153,00 |
| 10.01.2024 | 85,40 | 87,70 | 85,40 | 86,80 | -2,36% | 1.067,00 |
| 09.01.2024 | 87,80 | 89,70 | 85,30 | 88,90 | 1,25% | 3.524,00 |
| 08.01.2024 | 88,50 | 88,50 | 86,70 | 87,80 | -0,23% | 2.776,00 |
| 05.01.2024 | 89,60 | 89,60 | 87,60 | 88,00 | -2,55% | 1.084,00 |
| 04.01.2024 | 88,60 | 90,60 | 88,60 | 90,30 | 1,69% | 980,00 |
| 03.01.2024 | 89,80 | 89,80 | 87,20 | 88,80 | -1,44% | 3.973,00 |
| 29.12.2023 | 90,80 | 90,80 | 90,10 | 90,10 | -0,44% | 1.060,00 |
| 28.12.2023 | 92,10 | 92,30 | 90,00 | 90,50 | -3,00% | 2.691,00 |
| 27.12.2023 | 92,00 | 93,40 | 92,00 | 93,30 | 0,76% | 1.506,00 |
| 22.12.2023 | 90,90 | 92,70 | 90,50 | 92,60 | 2,09% | 918,00 |
| 21.12.2023 | 91,00 | 92,30 | 89,70 | 90,70 | -1,41% | 5.095,00 |
| 20.12.2023 | 91,00 | 93,10 | 91,00 | 92,00 | 0,22% | 2.259,00 |
| 19.12.2023 | 91,60 | 92,00 | 91,00 | 91,80 | 0,22% | 1.536,00 |
| 18.12.2023 | 93,40 | 94,50 | 91,20 | 91,60 | -2,45% | 2.895,00 |
| 15.12.2023 | 89,30 | 93,90 | 89,30 | 93,90 | 3,99% | 8.267,00 |
| 14.12.2023 | 89,00 | 91,30 | 89,00 | 90,30 | 1,46% | 4.239,00 |
| 13.12.2023 | 88,40 | 89,40 | 87,70 | 89,00 | 0,34% | 3.199,00 |
| 12.12.2023 | 92,00 | 92,00 | 88,00 | 88,70 | -2,63% | 3.935,00 |
| 11.12.2023 | 92,30 | 92,30 | 90,00 | 91,10 | -0,98% | 2.062,00 |
| 08.12.2023 | 91,00 | 92,80 | 90,30 | 92,00 | 2,45% | 1.414,00 |
| 07.12.2023 | 90,40 | 91,20 | 89,60 | 89,80 | -1,32% | 3.827,00 |
| 06.12.2023 | 91,10 | 92,50 | 90,90 | 91,00 | -1,19% | 1.942,00 |
| 05.12.2023 | 90,00 | 93,20 | 89,70 | 92,10 | 0,11% | 1.552,00 |
| 04.12.2023 | 93,10 | 94,00 | 92,00 | 92,00 | -0,43% | 5.108,00 |
| 01.12.2023 | 90,20 | 92,80 | 90,20 | 92,40 | 1,76% | 5.000,00 |
| 30.11.2023 | 88,00 | 90,90 | 87,90 | 90,80 | 2,60% | 9.336,00 |
| 29.11.2023 | 86,80 | 88,50 | 86,30 | 88,50 | 2,55% | 4.782,00 |
| 28.11.2023 | 85,00 | 86,60 | 85,00 | 86,30 | 1,53% | 1.331,00 |
| 27.11.2023 | 87,00 | 87,90 | 85,00 | 85,00 | -2,30% | 2.792,00 |
| 24.11.2023 | 87,90 | 88,00 | 86,00 | 87,00 | 0,69% | 418,00 |