130,787CHF
-1,07%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 131,20 | 131,60 | 129,60 | 131,40 | -0,61% | 16.398,00 |
| 30.05.2024 | 132,00 | 133,80 | 132,00 | 132,20 | 0,00% | 3.978,00 |
| 29.05.2024 | 134,00 | 135,00 | 132,20 | 132,20 | -2,51% | 2.948,00 |
| 28.05.2024 | 136,80 | 138,00 | 135,60 | 135,60 | -0,44% | 6.951,00 |
| 27.05.2024 | 137,20 | 137,80 | 136,00 | 136,20 | -0,29% | 2.370,00 |
| 24.05.2024 | 134,80 | 137,80 | 133,20 | 136,60 | 1,19% | 10.212,00 |
| 23.05.2024 | 132,20 | 135,00 | 132,20 | 135,00 | 1,66% | 4.402,00 |
| 22.05.2024 | 131,40 | 133,20 | 130,40 | 132,80 | 0,61% | 3.605,00 |
| 21.05.2024 | 131,80 | 132,40 | 130,80 | 132,00 | -0,33% | 4.478,00 |
| 20.05.2024 | 132,55 | 132,66 | 132,35 | 132,44 | 0,49% | - |
| 17.05.2024 | 130,60 | 132,20 | 130,60 | 131,80 | -0,75% | 3.011,00 |
| 16.05.2024 | 133,20 | 133,40 | 131,00 | 132,80 | -0,15% | 2.578,00 |
| 15.05.2024 | 131,40 | 133,00 | 130,40 | 133,00 | 1,22% | 5.274,00 |
| 14.05.2024 | 130,00 | 131,40 | 129,60 | 131,40 | 0,31% | 8.028,00 |
| 13.05.2024 | 131,80 | 131,80 | 129,20 | 131,00 | -0,15% | 10.197,00 |
| 10.05.2024 | 129,80 | 131,80 | 129,80 | 131,20 | 0,15% | 5.791,00 |
| 08.05.2024 | 129,80 | 131,60 | 129,20 | 131,00 | 1,71% | 6.175,00 |
| 07.05.2024 | 127,20 | 130,40 | 125,40 | 128,80 | 1,10% | 6.208,00 |
| 06.05.2024 | 126,20 | 127,40 | 126,00 | 127,40 | 0,79% | 3.176,00 |
| 03.05.2024 | 127,00 | 128,00 | 126,40 | 126,40 | -1,56% | 3.651,00 |
| 02.05.2024 | 130,00 | 131,40 | 128,00 | 128,40 | -0,47% | 5.600,00 |
| 30.04.2024 | 127,80 | 129,00 | 127,00 | 129,00 | 1,10% | 3.734,00 |
| 29.04.2024 | 126,40 | 127,60 | 124,00 | 127,60 | 0,31% | 7.786,00 |
| 26.04.2024 | 127,60 | 127,60 | 124,80 | 127,20 | 2,91% | 8.520,00 |
| 25.04.2024 | 126,80 | 127,40 | 123,60 | 123,60 | -2,68% | 6.225,00 |
| 24.04.2024 | 126,00 | 128,00 | 125,80 | 127,00 | 1,28% | 8.250,00 |
| 23.04.2024 | 123,80 | 125,40 | 123,40 | 125,40 | 1,46% | 6.300,00 |
| 22.04.2024 | 126,00 | 126,20 | 122,00 | 123,60 | -1,12% | 9.482,00 |
| 19.04.2024 | 126,00 | 127,40 | 124,40 | 125,00 | -3,55% | 6.499,00 |
| 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 | 88,50 | 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 |