130,000€
-0,69%
Echtzeit-Aktienkurs RIETER HLDG NA SF 5
Bid:
Ask:
Aktienkurse zur RIETER HLDG NA SF 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 130,90 | 131,10 | 129,50 | 130,00 | -0,69% | - |
| 03.05.2024 | 131,90 | 132,10 | 129,80 | 130,90 | -0,83% | - |
| 02.05.2024 | 130,80 | 134,10 | 130,70 | 132,00 | 0,99% | - |
| 30.04.2024 | 129,70 | 131,10 | 129,40 | 130,70 | 0,77% | - |
| 29.04.2024 | 129,80 | 130,20 | 127,70 | 129,70 | 0,23% | - |
| 26.04.2024 | 127,70 | 129,80 | 127,70 | 129,40 | 0,70% | - |
| 25.04.2024 | 129,80 | 130,10 | 126,90 | 128,50 | -1,00% | - |
| 24.04.2024 | 128,30 | 131,40 | 127,60 | 129,80 | 1,01% | - |
| 23.04.2024 | 126,90 | 128,50 | 126,90 | 128,50 | 1,18% | - |
| 22.04.2024 | 130,00 | 130,90 | 126,50 | 127,00 | -2,31% | - |
| 19.04.2024 | 132,40 | 132,40 | 127,90 | 130,00 | -1,81% | - |
| 18.04.2024 | 133,50 | 134,00 | 132,10 | 132,40 | -0,82% | - |
| 17.04.2024 | 133,50 | 135,10 | 132,20 | 133,50 | 0,00% | - |
| 16.04.2024 | 134,00 | 134,00 | 131,80 | 133,50 | -0,37% | - |
| 15.04.2024 | 134,10 | 135,60 | 133,40 | 134,00 | 0,00% | - |
| 12.04.2024 | 134,10 | 134,90 | 134,00 | 134,00 | -0,07% | - |
| 11.04.2024 | 133,40 | 134,20 | 131,70 | 134,10 | 0,83% | - |
| 10.04.2024 | 134,00 | 135,00 | 131,50 | 133,00 | -0,97% | - |
| 09.04.2024 | 132,90 | 134,30 | 132,70 | 134,30 | 1,05% | - |
| 08.04.2024 | 133,50 | 133,80 | 132,60 | 132,90 | -0,45% | - |
| 05.04.2024 | 131,50 | 133,50 | 130,60 | 133,50 | 1,52% | - |
| 04.04.2024 | 132,10 | 133,00 | 131,00 | 131,50 | -0,53% | - |
| 03.04.2024 | 132,70 | 132,90 | 131,00 | 132,20 | -0,38% | - |
| 02.04.2024 | 134,90 | 135,00 | 131,80 | 132,70 | -1,63% | 22,00 |
| 28.03.2024 | 134,30 | 135,70 | 133,50 | 134,90 | 0,45% | - |
| 27.03.2024 | 125,10 | 135,00 | 124,90 | 134,30 | 7,53% | 100,00 |
| 26.03.2024 | 124,00 | 125,10 | 119,90 | 124,90 | 0,73% | 100,00 |
| 25.03.2024 | 125,90 | 127,40 | 123,80 | 124,00 | -1,51% | - |
| 22.03.2024 | 120,20 | 126,90 | 117,30 | 125,90 | 4,74% | - |
| 21.03.2024 | 119,90 | 120,70 | 118,10 | 120,20 | 0,25% | - |
| 20.03.2024 | 119,70 | 120,00 | 117,50 | 119,90 | 0,17% | - |
| 19.03.2024 | 113,10 | 120,30 | 113,10 | 119,70 | 5,65% | - |
| 18.03.2024 | 116,90 | 117,00 | 110,40 | 113,30 | -3,08% | - |
| 15.03.2024 | 114,50 | 117,20 | 113,10 | 116,90 | 2,10% | 45,00 |
| 14.03.2024 | 114,80 | 117,40 | 108,90 | 114,50 | -0,26% | 30,00 |
| 13.03.2024 | 106,60 | 116,30 | 106,20 | 114,80 | 7,69% | 90,00 |
| 12.03.2024 | 103,80 | 107,70 | 103,80 | 106,60 | 2,70% | - |
| 11.03.2024 | 103,60 | 105,20 | 102,00 | 103,80 | 0,19% | - |
| 08.03.2024 | 99,90 | 104,10 | 99,65 | 103,60 | 3,70% | - |
| 07.03.2024 | 97,35 | 99,95 | 97,20 | 99,90 | 2,46% | - |
| 06.03.2024 | 94,80 | 97,50 | 94,55 | 97,50 | 2,96% | - |
| 05.03.2024 | 95,05 | 96,15 | 94,55 | 94,70 | -0,58% | - |
| 04.03.2024 | 97,30 | 97,55 | 94,15 | 95,25 | -2,11% | - |
| 01.03.2024 | 98,95 | 98,95 | 96,10 | 97,30 | -1,42% | - |
| 29.02.2024 | 96,45 | 100,25 | 96,45 | 98,70 | 2,44% | - |
| 28.02.2024 | 95,05 | 96,50 | 93,65 | 96,35 | 1,26% | - |
| 27.02.2024 | 93,30 | 95,20 | 92,25 | 95,15 | 1,98% | - |
| 26.02.2024 | 94,10 | 94,10 | 92,35 | 93,30 | -0,74% | - |
| 23.02.2024 | 95,70 | 95,70 | 93,10 | 94,00 | -1,73% | - |
| 22.02.2024 | 94,95 | 96,30 | 93,70 | 95,65 | 0,63% | - |
| 21.02.2024 | 94,75 | 95,45 | 94,75 | 95,05 | 0,32% | - |
| 20.02.2024 | 95,95 | 95,95 | 93,95 | 94,75 | -1,25% | - |
| 19.02.2024 | 96,70 | 96,75 | 94,65 | 95,95 | -0,78% | - |
| 16.02.2024 | 96,15 | 97,25 | 93,75 | 96,70 | 0,47% | - |
| 15.02.2024 | 95,10 | 97,05 | 94,35 | 96,25 | 1,10% | - |
| 14.02.2024 | 93,00 | 95,40 | 92,35 | 95,20 | 2,37% | - |
| 13.02.2024 | 93,55 | 93,85 | 92,20 | 93,00 | -0,48% | - |
| 12.02.2024 | 94,30 | 94,40 | 92,65 | 93,45 | -0,90% | - |
| 09.02.2024 | 94,45 | 94,65 | 93,65 | 94,30 | -0,16% | - |
| 08.02.2024 | 95,05 | 95,65 | 94,30 | 94,45 | -0,53% | 180,00 |
| 07.02.2024 | 94,65 | 95,75 | 94,35 | 94,95 | 0,42% | - |
| 06.02.2024 | 95,60 | 96,70 | 93,25 | 94,55 | -1,10% | - |
| 05.02.2024 | 96,35 | 97,95 | 95,20 | 95,60 | -0,68% | - |
| 02.02.2024 | 98,95 | 99,00 | 95,90 | 96,25 | -2,68% | - |
| 01.02.2024 | 98,25 | 98,90 | 97,35 | 98,90 | 0,66% | - |
| 31.01.2024 | 98,45 | 98,65 | 96,80 | 98,25 | -0,15% | - |
| 30.01.2024 | 96,00 | 98,55 | 95,90 | 98,40 | 2,50% | - |
| 29.01.2024 | 93,75 | 96,05 | 93,05 | 96,00 | 2,13% | - |
| 26.01.2024 | 87,50 | 94,85 | 87,20 | 94,00 | 7,43% | 80,00 |
| 25.01.2024 | 85,70 | 88,30 | 85,70 | 87,50 | 1,98% | - |
| 24.01.2024 | 88,50 | 88,50 | 85,15 | 85,80 | -2,50% | 158,00 |
| 23.01.2024 | 88,35 | 89,55 | 86,95 | 88,00 | -0,40% | - |
| 22.01.2024 | 86,10 | 88,90 | 85,85 | 88,35 | 2,55% | - |
| 19.01.2024 | 87,20 | 87,30 | 85,55 | 86,15 | -1,20% | - |
| 18.01.2024 | 85,45 | 87,55 | 85,05 | 87,20 | 2,05% | - |
| 17.01.2024 | 88,25 | 88,60 | 85,30 | 85,45 | -3,28% | - |
| 16.01.2024 | 88,65 | 89,25 | 87,00 | 88,35 | -0,34% | - |
| 15.01.2024 | 91,05 | 92,35 | 88,30 | 88,65 | -2,58% | - |
| 12.01.2024 | 91,25 | 92,40 | 90,25 | 91,00 | -0,22% | - |
| 11.01.2024 | 92,90 | 93,50 | 90,95 | 91,20 | -1,83% | - |
| 10.01.2024 | 95,95 | 96,05 | 92,85 | 92,90 | -3,28% | - |
| 09.01.2024 | 94,75 | 96,50 | 92,05 | 96,05 | 1,37% | - |
| 08.01.2024 | 94,55 | 96,30 | 93,15 | 94,75 | -0,21% | - |
| 05.01.2024 | 96,50 | 96,50 | 94,10 | 94,95 | -1,71% | - |
| 04.01.2024 | 95,50 | 97,00 | 95,25 | 96,60 | 1,15% | - |
| 03.01.2024 | 97,70 | 97,90 | 93,65 | 95,50 | -2,30% | - |
| 02.01.2024 | 97,80 | 98,30 | 96,90 | 97,75 | 0,10% | - |
| 29.12.2023 | 97,60 | 97,70 | 96,90 | 97,65 | 0,15% | - |
| 28.12.2023 | 99,00 | 100,10 | 95,55 | 97,50 | -1,52% | - |
| 27.12.2023 | 97,95 | 99,50 | 97,70 | 99,00 | 1,18% | - |
| 22.12.2023 | 96,65 | 98,40 | 96,45 | 97,85 | 1,24% | - |
| 21.12.2023 | 96,80 | 97,20 | 94,75 | 96,65 | -0,15% | - |
| 20.12.2023 | 96,95 | 98,60 | 96,65 | 96,80 | -0,05% | - |
| 19.12.2023 | 96,75 | 97,00 | 95,60 | 96,85 | 0,21% | - |
| 18.12.2023 | 99,10 | 99,50 | 95,95 | 96,65 | -2,42% | - |
| 15.12.2023 | 94,40 | 99,10 | 94,40 | 99,05 | 5,04% | - |
| 14.12.2023 | 94,65 | 96,30 | 93,80 | 94,30 | -0,37% | - |
| 13.12.2023 | 93,30 | 94,65 | 93,25 | 94,65 | 1,45% | - |
| 12.12.2023 | 96,80 | 96,80 | 92,95 | 93,30 | -3,52% | - |
| 11.12.2023 | 97,15 | 97,15 | 95,25 | 96,70 | -0,41% | - |