Echtzeit-Aktienkurs RIB Software SE
Bid:
Ask:
Aktienkurse zur RIB Software SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.04.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 12.04.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.04.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 11,52% | - |
| 24.02.2021 | 26,01 | 26,01 | 26,01 | 26,01 | -7,03% | - |
| 05.01.2021 | 28,10 | 28,12 | 27,97 | 27,97 | -0,78% | - |
| 04.01.2021 | 28,19 | 28,19 | 28,19 | 28,19 | -0,04% | - |
| 30.12.2020 | 28,35 | 28,35 | 28,12 | 28,20 | 0,18% | - |
| 29.12.2020 | 28,10 | 28,33 | 28,10 | 28,15 | 0,14% | - |
| 28.12.2020 | 28,14 | 28,39 | 28,10 | 28,11 | 0,07% | - |
| 23.12.2020 | 28,81 | 28,94 | 28,05 | 28,09 | -2,40% | - |
| 22.12.2020 | 28,07 | 28,79 | 27,99 | 28,78 | 3,30% | - |
| 21.12.2020 | 28,46 | 28,47 | 27,71 | 27,86 | -1,69% | - |
| 18.12.2020 | 28,20 | 28,45 | 28,19 | 28,34 | 0,46% | - |
| 17.12.2020 | 27,92 | 28,24 | 27,92 | 28,21 | -0,32% | - |
| 16.12.2020 | 27,99 | 28,48 | 27,84 | 28,30 | 1,00% | - |
| 15.12.2020 | 28,14 | 28,34 | 27,88 | 28,02 | -0,36% | - |
| 14.12.2020 | 28,00 | 28,27 | 27,94 | 28,12 | 0,36% | - |
| 11.12.2020 | 28,11 | 28,26 | 27,83 | 28,02 | -0,04% | - |
| 10.12.2020 | 27,89 | 28,18 | 27,81 | 28,03 | 0,72% | - |
| 09.12.2020 | 27,85 | 28,05 | 27,56 | 27,83 | 0,58% | - |
| 08.12.2020 | 27,80 | 27,98 | 27,65 | 27,67 | -0,65% | - |
| 07.12.2020 | 27,81 | 28,41 | 27,41 | 27,85 | 0,40% | - |
| 04.12.2020 | 27,85 | 28,03 | 27,56 | 27,74 | -1,46% | - |
| 03.12.2020 | 27,55 | 28,29 | 27,55 | 28,15 | 2,29% | - |
| 02.12.2020 | 28,87 | 28,87 | 27,31 | 27,52 | -1,18% | - |
| 01.12.2020 | 27,89 | 28,55 | 27,83 | 27,85 | 0,87% | - |
| 30.11.2020 | 27,10 | 29,14 | 27,10 | 27,61 | 2,72% | - |
| 27.11.2020 | 26,48 | 27,40 | 26,38 | 26,88 | 2,40% | - |
| 26.11.2020 | 25,21 | 26,73 | 25,09 | 26,25 | 2,26% | - |
| 25.11.2020 | 25,06 | 26,26 | 24,92 | 25,67 | 2,27% | - |
| 24.11.2020 | 25,01 | 25,10 | 24,80 | 25,10 | 1,13% | - |
| 23.11.2020 | 24,50 | 24,97 | 24,50 | 24,82 | 1,14% | - |
| 20.11.2020 | 24,89 | 25,04 | 23,91 | 24,54 | -0,97% | - |
| 19.11.2020 | 24,81 | 24,81 | 24,66 | 24,78 | -0,84% | - |
| 18.11.2020 | 24,89 | 24,99 | 24,81 | 24,99 | 2,04% | - |
| 17.11.2020 | 25,03 | 25,45 | 24,08 | 24,49 | -3,43% | - |
| 16.11.2020 | 25,52 | 25,52 | 24,71 | 25,36 | -0,04% | - |
| 13.11.2020 | 24,96 | 25,38 | 24,91 | 25,37 | 0,36% | - |
| 12.11.2020 | 25,23 | 25,51 | 25,23 | 25,28 | 3,02% | - |
| 11.11.2020 | 24,56 | 24,56 | 24,54 | 24,54 | -0,20% | - |
| 10.11.2020 | 24,82 | 25,61 | 24,57 | 24,59 | -1,68% | - |
| 09.11.2020 | 25,30 | 25,48 | 24,77 | 25,01 | -2,76% | - |
| 06.11.2020 | 24,14 | 26,07 | 23,97 | 25,72 | 5,24% | - |
| 05.11.2020 | 23,61 | 24,46 | 23,47 | 24,44 | 4,40% | - |
| 04.11.2020 | 23,45 | 23,86 | 23,41 | 23,41 | -1,22% | - |
| 03.11.2020 | 23,33 | 23,93 | 23,33 | 23,70 | 1,72% | - |
| 02.11.2020 | 23,28 | 23,31 | 23,27 | 23,30 | -2,02% | - |
| 30.10.2020 | 23,79 | 23,87 | 23,77 | 23,78 | -0,88% | - |
| 29.10.2020 | 22,58 | 24,16 | 22,58 | 23,99 | 4,44% | - |
| 28.10.2020 | 23,29 | 23,31 | 22,97 | 22,97 | -2,44% | - |
| 27.10.2020 | 23,87 | 23,87 | 23,45 | 23,55 | -1,34% | - |
| 26.10.2020 | 23,87 | 23,87 | 23,87 | 23,87 | 0,00% | - |
| 23.10.2020 | 23,93 | 23,96 | 23,87 | 23,87 | -1,02% | - |
| 22.10.2020 | 24,11 | 24,13 | 24,11 | 24,11 | -0,33% | - |
| 21.10.2020 | 24,43 | 24,43 | 24,19 | 24,19 | -1,35% | - |
| 20.10.2020 | 24,18 | 24,52 | 24,18 | 24,52 | 0,16% | - |
| 19.10.2020 | 23,93 | 24,79 | 23,86 | 24,48 | 2,13% | - |
| 16.10.2020 | 24,12 | 24,12 | 23,85 | 23,97 | 0,21% | - |
| 15.10.2020 | 24,08 | 24,13 | 23,78 | 23,92 | -1,10% | - |
| 14.10.2020 | 24,18 | 24,46 | 24,17 | 24,19 | -0,29% | - |
| 13.10.2020 | 24,43 | 24,53 | 24,26 | 24,26 | 0,94% | - |
| 12.10.2020 | 24,37 | 24,39 | 24,03 | 24,03 | -2,04% | - |
| 09.10.2020 | 24,53 | 24,53 | 23,98 | 24,53 | 1,07% | - |
| 08.10.2020 | 24,42 | 24,42 | 24,27 | 24,27 | -1,46% | - |
| 07.10.2020 | 24,15 | 24,63 | 23,79 | 24,63 | 0,65% | - |
| 06.10.2020 | 24,47 | 24,47 | 24,47 | 24,47 | 1,54% | - |
| 05.10.2020 | 24,45 | 24,45 | 24,10 | 24,10 | 0,33% | - |
| 02.10.2020 | 24,02 | 24,02 | 24,02 | 24,02 | 0,38% | - |
| 01.10.2020 | 23,72 | 23,98 | 23,69 | 23,93 | 0,50% | - |
| 30.09.2020 | 24,61 | 24,71 | 23,81 | 23,81 | -3,21% | - |
| 29.09.2020 | 24,76 | 24,76 | 24,60 | 24,60 | -0,08% | - |
| 28.09.2020 | 24,20 | 24,71 | 23,67 | 24,62 | 1,86% | - |
| 25.09.2020 | 24,19 | 24,27 | 24,17 | 24,17 | -2,17% | - |
| 24.09.2020 | 24,71 | 24,71 | 24,71 | 24,71 | -0,32% | - |
| 23.09.2020 | 24,51 | 24,81 | 24,51 | 24,79 | 4,14% | - |
| 22.09.2020 | 23,79 | 23,80 | 23,79 | 23,80 | -0,13% | - |
| 21.09.2020 | 24,27 | 24,27 | 23,79 | 23,83 | -2,01% | - |
| 18.09.2020 | 24,84 | 25,00 | 24,30 | 24,32 | -2,68% | - |
| 17.09.2020 | 25,11 | 25,20 | 24,62 | 24,99 | -2,08% | - |
| 16.09.2020 | 25,59 | 25,96 | 25,22 | 25,52 | -2,00% | - |
| 15.09.2020 | 25,82 | 26,28 | 25,73 | 26,04 | 1,60% | - |
| 14.09.2020 | 26,04 | 26,22 | 25,55 | 25,63 | -0,27% | - |
| 11.09.2020 | 25,71 | 26,16 | 25,63 | 25,70 | -0,58% | - |
| 10.09.2020 | 25,85 | 26,18 | 25,60 | 25,85 | 0,08% | - |
| 09.09.2020 | 25,61 | 26,24 | 25,29 | 25,83 | -1,49% | - |
| 08.09.2020 | 25,64 | 26,22 | 25,64 | 26,22 | 1,94% | - |
| 07.09.2020 | 25,65 | 25,96 | 24,38 | 25,72 | 1,22% | - |
| 04.09.2020 | 25,55 | 25,85 | 25,22 | 25,41 | -1,21% | - |
| 03.09.2020 | 25,53 | 25,82 | 25,00 | 25,72 | 1,58% | - |
| 02.09.2020 | 25,62 | 25,74 | 25,22 | 25,32 | -1,63% | - |
| 01.09.2020 | 25,48 | 26,04 | 25,11 | 25,74 | 1,98% | - |
| 31.08.2020 | 25,72 | 25,92 | 25,04 | 25,24 | -1,56% | - |
| 28.08.2020 | 25,15 | 25,85 | 24,79 | 25,64 | 0,12% | - |
| 27.08.2020 | 25,57 | 26,34 | 25,09 | 25,61 | 0,47% | - |
| 26.08.2020 | 25,40 | 26,20 | 25,27 | 25,49 | 0,04% | - |
| 25.08.2020 | 25,20 | 25,75 | 24,83 | 25,48 | -0,04% | - |
| 24.08.2020 | 25,34 | 25,75 | 25,34 | 25,49 | 0,35% | - |
| 21.08.2020 | 25,06 | 25,83 | 24,98 | 25,40 | -0,27% | - |
| 20.08.2020 | 25,93 | 25,94 | 25,13 | 25,47 | -1,09% | - |