Börse:
28,280€
-1,60%
Echtzeit-Aktienkurs RIB Software SE
Bid:
28,240€
Ask:
28,320€
Aktienkurse zur RIB Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 28,50 | 29,01 | 28,24 | 28,24 | -1,74% | - |
| 21.01.2021 | 28,00 | 28,76 | 28,00 | 28,74 | 1,48% | 1.499,00 |
| 20.01.2021 | 28,02 | 28,36 | 28,00 | 28,32 | 1,14% | 729,00 |
| 19.01.2021 | 28,42 | 28,44 | 28,00 | 28,00 | -2,78% | 1.936,00 |
| 18.01.2021 | 28,00 | 28,80 | 27,90 | 28,80 | 2,78% | 4.551,00 |
| 15.01.2021 | 28,20 | 28,20 | 27,90 | 28,02 | 0,07% | 4.935,00 |
| 14.01.2021 | 28,10 | 28,10 | 28,00 | 28,00 | -0,36% | 755,00 |
| 13.01.2021 | 28,00 | 28,10 | 28,00 | 28,10 | 0,36% | 2.773,00 |
| 12.01.2021 | 28,00 | 28,00 | 28,00 | 28,00 | -0,50% | 1.884,00 |
| 11.01.2021 | 27,90 | 28,14 | 27,90 | 28,14 | 0,43% | 655,00 |
| 08.01.2021 | 28,00 | 28,18 | 28,00 | 28,02 | 0,07% | 661,00 |
| 07.01.2021 | 28,30 | 28,30 | 28,00 | 28,00 | -0,71% | 3.914,00 |
| 06.01.2021 | 28,06 | 28,26 | 28,02 | 28,20 | -0,28% | 1.227,00 |
| 05.01.2021 | 28,02 | 28,28 | 28,02 | 28,28 | 0,21% | 273,00 |
| 04.01.2021 | 28,00 | 28,22 | 28,00 | 28,22 | -0,63% | 1.147,00 |
| 30.12.2020 | 28,46 | 28,46 | 28,00 | 28,40 | -1,11% | 1.447,00 |
| 29.12.2020 | 28,02 | 28,72 | 28,02 | 28,72 | 2,57% | 3.366,00 |
| 28.12.2020 | 28,50 | 28,50 | 28,00 | 28,00 | 0,07% | 1.640,00 |
| 23.12.2020 | 28,58 | 28,58 | 27,98 | 27,98 | -1,06% | 712,00 |
| 22.12.2020 | 27,82 | 29,36 | 27,82 | 28,28 | 1,95% | 3.065,00 |
| 21.12.2020 | 28,22 | 28,22 | 27,70 | 27,74 | -3,34% | 12.588,00 |
| 18.12.2020 | 28,36 | 28,70 | 28,02 | 28,70 | 1,77% | 835,00 |
| 17.12.2020 | 28,00 | 28,40 | 28,00 | 28,20 | 1,08% | 2.132,00 |
| 16.12.2020 | 28,02 | 28,40 | 27,90 | 27,90 | -0,36% | 3.386,00 |
| 15.12.2020 | 28,56 | 28,56 | 27,92 | 28,00 | 0,36% | 745,00 |
| 14.12.2020 | 27,92 | 28,32 | 27,90 | 27,90 | -0,14% | 1.588,00 |
| 11.12.2020 | 27,94 | 28,14 | 27,90 | 27,94 | 0,14% | 731,00 |
| 10.12.2020 | 27,86 | 28,16 | 27,82 | 27,90 | -0,36% | 1.405,00 |
| 09.12.2020 | 27,98 | 28,10 | 27,78 | 28,00 | 1,08% | 4.180,00 |
| 08.12.2020 | 27,70 | 27,84 | 27,70 | 27,70 | -0,07% | 966,00 |
| 07.12.2020 | 27,70 | 28,10 | 27,30 | 27,72 | 0,65% | 5.328,00 |
| 04.12.2020 | 28,28 | 28,28 | 27,50 | 27,54 | -1,36% | 178,00 |
| 03.12.2020 | 27,84 | 28,00 | 27,50 | 27,92 | 1,60% | 2.255,00 |
| 02.12.2020 | 27,76 | 27,78 | 27,16 | 27,48 | -3,44% | 5.994,00 |
| 01.12.2020 | 28,08 | 28,50 | 27,52 | 28,46 | 2,30% | 3.860,00 |
| 30.11.2020 | 28,06 | 29,00 | 27,22 | 27,82 | 2,05% | 11.638,00 |
| 27.11.2020 | 26,72 | 27,30 | 26,22 | 27,26 | 3,26% | 5.817,00 |
| 26.11.2020 | 25,40 | 26,76 | 25,40 | 26,40 | 5,43% | 8.793,00 |
| 25.11.2020 | 25,18 | 26,34 | 24,88 | 25,04 | 1,38% | 12.095,00 |
| 24.11.2020 | 24,88 | 25,04 | 24,70 | 24,70 | -0,72% | 3.185,00 |
| 23.11.2020 | 24,22 | 24,98 | 24,22 | 24,88 | 1,97% | 2.139,00 |
| 20.11.2020 | 24,76 | 24,76 | 24,00 | 24,40 | -1,93% | 11.624,00 |
| 19.11.2020 | 24,94 | 24,98 | 24,72 | 24,88 | 0,24% | 3.512,00 |
| 18.11.2020 | 24,98 | 25,00 | 24,80 | 24,82 | 1,31% | 810,00 |
| 17.11.2020 | 25,04 | 25,50 | 24,04 | 24,50 | -1,05% | 6.354,00 |
| 16.11.2020 | 25,30 | 25,30 | 24,76 | 24,76 | -1,04% | 55,00 |
| 13.11.2020 | 25,26 | 25,26 | 25,02 | 25,02 | 0,89% | 209,00 |
| 12.11.2020 | 25,50 | 25,52 | 24,76 | 24,80 | -2,67% | 2.692,00 |
| 11.11.2020 | 24,60 | 25,48 | 24,50 | 25,48 | 3,33% | 1.797,00 |
| 10.11.2020 | 24,56 | 25,52 | 24,46 | 24,66 | 0,24% | 4.162,00 |
| 09.11.2020 | 25,02 | 26,50 | 24,60 | 24,60 | -3,91% | 6.093,00 |
| 06.11.2020 | 24,34 | 26,24 | 24,00 | 25,60 | 6,14% | 11.655,00 |
| 05.11.2020 | 23,52 | 24,46 | 23,52 | 24,12 | 2,90% | 4.189,00 |
| 04.11.2020 | 24,00 | 24,00 | 23,42 | 23,44 | -1,26% | 480,00 |
| 03.11.2020 | 23,18 | 23,82 | 23,18 | 23,74 | 2,42% | 8.399,00 |
| 02.11.2020 | 23,30 | 23,62 | 23,18 | 23,18 | -1,36% | 877,00 |
| 30.10.2020 | 24,40 | 24,40 | 23,02 | 23,50 | -2,97% | 3.714,00 |
| 29.10.2020 | 22,34 | 24,48 | 22,34 | 24,22 | 7,17% | 10.292,00 |
| 28.10.2020 | 23,20 | 23,20 | 22,16 | 22,60 | -3,83% | 12.856,00 |
| 27.10.2020 | 23,62 | 23,70 | 23,32 | 23,50 | -0,42% | 3.365,00 |
| 26.10.2020 | 23,76 | 23,76 | 23,60 | 23,60 | -0,67% | 106,00 |
| 23.10.2020 | 23,80 | 24,00 | 23,76 | 23,76 | -0,42% | 1.369,00 |
| 22.10.2020 | 24,20 | 24,20 | 23,80 | 23,86 | -0,58% | 1.451,00 |
| 21.10.2020 | 24,36 | 24,36 | 24,00 | 24,00 | -1,64% | 3.863,00 |
| 20.10.2020 | 24,26 | 24,78 | 24,26 | 24,40 | 0,99% | 4.257,00 |
| 19.10.2020 | 24,06 | 24,98 | 23,96 | 24,16 | -0,25% | 10.221,00 |
| 16.10.2020 | 23,92 | 24,24 | 23,66 | 24,22 | 1,34% | 5.162,00 |
| 15.10.2020 | 24,36 | 24,36 | 23,86 | 23,90 | -0,25% | 2.566,00 |
| 14.10.2020 | 24,28 | 24,66 | 23,74 | 23,96 | -1,88% | 5.922,00 |
| 13.10.2020 | 24,60 | 24,60 | 24,10 | 24,42 | -0,89% | 5.575,00 |
| 12.10.2020 | 24,58 | 24,86 | 23,64 | 24,64 | -0,16% | 20.453,00 |
| 09.10.2020 | 24,38 | 24,80 | 24,30 | 24,68 | 0,73% | 7.027,00 |
| 08.10.2020 | 24,60 | 24,60 | 24,48 | 24,50 | -0,57% | 994,00 |
| 07.10.2020 | 24,30 | 24,78 | 24,12 | 24,64 | 0,74% | 3.863,00 |
| 06.10.2020 | 24,38 | 24,54 | 24,10 | 24,46 | 0,00% | 2.900,00 |
| 05.10.2020 | 24,46 | 24,56 | 24,14 | 24,46 | 1,07% | 1.512,00 |
| 02.10.2020 | 24,66 | 24,68 | 24,20 | 24,20 | -1,94% | 519,00 |
| 01.10.2020 | 24,88 | 24,88 | 24,44 | 24,68 | -0,48% | 1.338,00 |
| 30.09.2020 | 24,26 | 24,80 | 24,18 | 24,80 | 1,47% | 2.397,00 |
| 29.09.2020 | 24,94 | 24,94 | 24,44 | 24,44 | -1,61% | 2.708,00 |
| 28.09.2020 | 23,76 | 24,90 | 23,76 | 24,84 | 4,11% | 4.496,00 |
| 25.09.2020 | 24,04 | 24,28 | 23,86 | 23,86 | -0,58% | 736,00 |
| 24.09.2020 | 24,74 | 24,74 | 24,00 | 24,00 | -3,30% | 2.423,00 |
| 23.09.2020 | 24,24 | 24,98 | 24,24 | 24,82 | 2,06% | 5.911,00 |
| 22.09.2020 | 23,56 | 24,50 | 23,36 | 24,32 | 2,88% | 7.865,00 |
| 21.09.2020 | 24,00 | 24,00 | 23,64 | 23,64 | -2,96% | 3.016,00 |
| 18.09.2020 | 24,96 | 25,04 | 24,36 | 24,36 | -2,40% | 9.152,00 |
| 17.09.2020 | 25,00 | 25,00 | 24,84 | 24,96 | -0,95% | 6.156,00 |
| 16.09.2020 | 25,68 | 25,78 | 25,20 | 25,20 | -3,23% | 5.456,00 |
| 15.09.2020 | 26,00 | 26,10 | 26,00 | 26,04 | -0,23% | 1.401,00 |
| 14.09.2020 | 26,10 | 26,10 | 25,72 | 26,10 | -0,08% | 4.106,00 |
| 11.09.2020 | 26,00 | 26,12 | 25,80 | 26,12 | 1,24% | 1.470,00 |
| 10.09.2020 | 25,80 | 25,88 | 25,80 | 25,80 | 0,23% | 1.376,00 |
| 09.09.2020 | 25,70 | 25,96 | 25,70 | 25,74 | -0,08% | 5.161,00 |
| 08.09.2020 | 25,94 | 26,06 | 25,76 | 25,76 | -0,69% | 840,00 |
| 07.09.2020 | 25,14 | 25,94 | 24,78 | 25,94 | 2,85% | 13.890,00 |
| 04.09.2020 | 25,60 | 25,68 | 25,22 | 25,22 | -1,48% | 1.617,00 |
| 03.09.2020 | 25,36 | 25,60 | 25,36 | 25,60 | 0,47% | 9.732,00 |
| 02.09.2020 | 25,34 | 25,64 | 25,34 | 25,48 | 0,16% | 4.843,00 |
| 01.09.2020 | 25,42 | 25,60 | 25,36 | 25,44 | -0,24% | 3.561,00 |