Riber SA ALRIB
EURONEXT · Frankreich · Elektronische Technologie
€9,19-0,14 (-1,50 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,19 | -1,50 % | €9,48 | €9,68 | €9,22 | 62,49K |
| 2026-09-30 | €9,33 | -0,85 % | €9,40 | €9,56 | €9,26 | 72,63K |
| 2026-09-29 | €9,41 | +4,79 % | €9,04 | €9,74 | €9,04 | 94,23K |
| 2026-09-28 | €8,98 | +1,24 % | €9,24 | €9,24 | €8,91 | 89,06K |
| 2026-09-25 | €8,87 | -5,03 % | €9,35 | €9,49 | €8,61 | 168,03K |
| 2026-09-24 | €9,34 | -1,68 % | €9,20 | €9,73 | €9,00 | 194,68K |
| 2026-09-23 | €9,50 | +2,48 % | €9,32 | €9,60 | €9,22 | 108,92K |
| 2026-09-22 | €9,27 | +2,89 % | €9,15 | €9,48 | €8,90 | 118,16K |
| 2026-09-21 | €9,01 | +5,13 % | €8,74 | €9,18 | €8,67 | 62,79K |
| 2026-09-18 | €8,57 | +0,82 % | €8,49 | €8,82 | €8,45 | 51,37K |
| 2026-09-17 | €8,50 | +2,41 % | €8,31 | €8,71 | €8,31 | 51,59K |
| 2026-09-16 | €8,30 | +1,34 % | €8,20 | €8,48 | €8,19 | 31,65K |
| 2026-09-15 | €8,19 | -0,36 % | €8,19 | €8,48 | €8,17 | 50,41K |
| 2026-09-14 | €8,22 | -4,42 % | €8,51 | €8,51 | €8,04 | 158,00K |
| 2026-09-11 | €8,60 | +0,70 % | €8,58 | €8,70 | €8,46 | 29,98K |
| 2026-09-10 | €8,54 | -2,62 % | €8,99 | €8,99 | €8,38 | 108,29K |
| 2026-09-09 | €8,77 | -2,66 % | €9,05 | €9,13 | €8,77 | 60,93K |
| 2026-09-08 | €9,01 | -4,96 % | €9,35 | €9,36 | €8,74 | 89,87K |
| 2026-09-07 | €9,48 | +10,75 % | €8,72 | €9,48 | €8,72 | 108,37K |
| 2026-09-04 | €8,56 | +2,39 % | €8,35 | €8,69 | €8,32 | 50,01K |
| 2026-09-03 | €8,36 | -2,22 % | €8,63 | €8,76 | €8,20 | 54,04K |
| 2026-09-02 | €8,55 | +2,40 % | €8,31 | €8,71 | €8,25 | 79,62K |
| 2026-09-01 | €8,35 | -2,11 % | €8,50 | €8,64 | €8,25 | 60,53K |
| 2026-08-31 | €8,53 | -2,74 % | €9,04 | €9,07 | €8,35 | 103,61K |
| 2026-08-28 | €8,77 | -0,90 % | €8,86 | €8,89 | €8,72 | 32,86K |
| 2026-08-27 | €8,85 | -1,78 % | €9,05 | €9,30 | €8,82 | 93,73K |
| 2026-08-26 | €9,01 | -2,38 % | €9,19 | €9,33 | €8,92 | 35,31K |
| 2026-08-25 | €9,23 | +4,89 % | €8,90 | €9,29 | €8,90 | 73,38K |
| 2026-08-24 | €8,80 | -2,65 % | €8,92 | €9,06 | €8,72 | 44,10K |
| 2026-08-21 | €9,04 | +1,46 % | €8,95 | €9,23 | €8,92 | 39,25K |
| 2026-08-20 | €8,91 | -0,45 % | €9,04 | €9,27 | €8,91 | 80,44K |
| 2026-08-19 | €8,95 | -5,29 % | €9,40 | €9,40 | €8,72 | 108,01K |
| 2026-08-18 | €9,45 | -3,08 % | €9,66 | €9,85 | €9,31 | 99,64K |
| 2026-08-17 | €9,75 | +0,31 % | €10,00 | €10,08 | €9,48 | 55,50K |
| 2026-08-14 | €9,72 | -1,42 % | €9,82 | €9,94 | €9,65 | 40,98K |
| 2026-08-13 | €9,86 | -1,00 % | €10,00 | €10,14 | €9,79 | 53,26K |
| 2026-08-12 | €9,96 | +1,84 % | €9,76 | €10,26 | €9,71 | 54,02K |
| 2026-08-11 | €9,78 | 0,00 % | €10,00 | €10,16 | €9,70 | 37,70K |
| 2026-08-10 | €9,78 | +1,35 % | €9,73 | €10,20 | €9,71 | 72,69K |
| 2026-08-07 | €9,65 | +1,90 % | €9,50 | €9,92 | €9,50 | 65,59K |
| 2026-08-06 | €9,47 | +0,74 % | €9,44 | €9,70 | €9,22 | 57,64K |
| 2026-08-05 | €9,40 | -0,32 % | €9,58 | €9,80 | €9,28 | 76,41K |
| 2026-08-04 | €9,43 | +1,95 % | €9,34 | €9,62 | €9,22 | 68,80K |
| 2026-08-03 | €9,25 | +2,44 % | €9,26 | €9,39 | €8,81 | 69,16K |
| 2026-07-31 | €9,03 | -1,20 % | €9,31 | €9,78 | €8,93 | 124,80K |
| 2026-07-30 | €9,14 | +4,22 % | €8,76 | €9,41 | €8,69 | 86,48K |
| 2026-07-29 | €8,77 | -2,12 % | €8,90 | €9,46 | €8,60 | 186,09K |
| 2026-07-28 | €8,96 | -5,98 % | €9,53 | €9,60 | €8,64 | 169,44K |
| 2026-07-27 | €9,53 | -3,83 % | €9,95 | €10,22 | €9,53 | 85,83K |
| 2026-07-24 | €9,91 | -1,10 % | €9,96 | €10,14 | €9,70 | 42,05K |
| 2026-07-23 | €10,02 | +0,60 % | €9,97 | €10,42 | €9,81 | 84,06K |
| 2026-07-22 | €9,96 | -3,86 % | €10,28 | €10,74 | €9,86 | 112,98K |
| 2026-07-21 | €10,36 | +6,58 % | €9,80 | €10,48 | €9,79 | 91,57K |
| 2026-07-20 | €9,72 | +0,41 % | €9,72 | €10,06 | €9,62 | 71,52K |
| 2026-07-17 | €9,68 | -2,32 % | €9,62 | €9,90 | €9,34 | 150,62K |
| 2026-07-16 | €9,91 | -3,79 % | €10,16 | €10,20 | €9,77 | 53,84K |
| 2026-07-15 | €10,30 | +0,39 % | €10,44 | €10,82 | €10,10 | 90,62K |
| 2026-07-14 | €10,26 | +0,79 % | €10,04 | €10,48 | €10,04 | 36,30K |
| 2026-07-13 | €10,18 | -1,17 % | €10,16 | €10,34 | €9,93 | 54,59K |
| 2026-07-10 | €10,30 | -1,53 % | €10,38 | €10,52 | €10,24 | 53,61K |
| 2026-07-09 | €10,46 | +7,72 % | €10,22 | €10,64 | €10,22 | 114,30K |
| 2026-07-08 | €9,71 | -1,12 % | €9,91 | €10,06 | €9,52 | 168,60K |
| 2026-07-07 | €9,82 | -10,07 % | €10,68 | €10,68 | €9,63 | 264,13K |
| 2026-07-06 | €10,92 | -3,19 % | €11,18 | €11,18 | €10,74 | 124,91K |
| 2026-07-03 | €11,28 | +3,87 % | €10,86 | €11,42 | €10,86 | 103,45K |
| 2026-07-02 | €10,86 | -5,07 % | €11,36 | €11,62 | €10,68 | 159,74K |
| 2026-07-01 | €11,44 | +1,78 % | €11,32 | €11,94 | €11,10 | 118,28K |
| 2026-06-30 | €11,24 | +0,36 % | €11,28 | €11,54 | €11,04 | 65,07K |
| 2026-06-29 | €11,20 | -0,88 % | €11,26 | €11,60 | €10,92 | 89,09K |
| 2026-06-26 | €11,30 | -0,35 % | €11,30 | €11,40 | €10,74 | 204,27K |
| 2026-06-25 | €11,34 | -3,08 % | €12,14 | €12,46 | €11,04 | 187,55K |
| 2026-06-24 | €11,70 | -4,26 % | €12,20 | €12,22 | €11,54 | 146,81K |
| 2026-06-23 | €12,22 | -5,27 % | €12,72 | €12,72 | €11,98 | 146,13K |
| 2026-06-22 | €12,90 | -0,62 % | €12,84 | €13,20 | €12,36 | 217,44K |
| 2026-06-19 | €12,98 | +0,78 % | €12,72 | €13,38 | €11,96 | 266,66K |
| 2026-06-18 | €12,88 | -6,67 % | €13,50 | €14,18 | €12,24 | 467,39K |
| 2026-06-17 | €13,80 | -2,82 % | €14,04 | €14,24 | €13,38 | 128,91K |
| 2026-06-16 | €14,20 | -1,93 % | €14,30 | €15,10 | €14,04 | 206,30K |
| 2026-06-15 | €14,48 | +5,54 % | €14,00 | €14,80 | €13,74 | 197,23K |
| 2026-06-12 | €13,72 | +5,86 % | €13,10 | €13,94 | €12,78 | 166,11K |
| 2026-06-11 | €12,96 | +3,68 % | €12,72 | €13,24 | €12,36 | 113,02K |
| 2026-06-10 | €12,50 | -5,73 % | €13,02 | €13,42 | €12,16 | 315,93K |
| 2026-06-09 | €13,26 | -3,35 % | €13,82 | €14,24 | €13,12 | 137,52K |
| 2026-06-08 | €13,72 | +0,15 % | €12,68 | €13,94 | €12,52 | 231,76K |
| 2026-06-05 | €13,70 | -4,86 % | €14,40 | €14,64 | €13,60 | 193,31K |
| 2026-06-04 | €14,40 | -6,37 % | €15,20 | €15,36 | €13,68 | 427,04K |
| 2026-06-03 | €15,38 | -7,13 % | €16,40 | €16,40 | €14,76 | 381,89K |
| 2026-06-02 | €16,56 | +7,53 % | €15,50 | €17,04 | €14,66 | 398,63K |
| 2026-06-01 | €15,40 | -1,91 % | €15,30 | €16,38 | €15,10 | 418,42K |
| 2026-05-29 | €15,70 | -1,13 % | €15,92 | €16,50 | €15,30 | 245,64K |