WKN: | 855369 |
ISIN: | US7835491082 |
Land: | USA |
Branche: | Versorgung, Umwelt und Infrastruktur |
Sektor: | Verkehr, Transport, Logistik |
aktueller Kurs: |
154,50 EUR
|
Veränderung: |
-1,00 EUR
|
Veränderung in %: |
-0,64 %
|
Weshalb die Ryder System-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 13. November 2024 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
12.11.2024 |
155,00 155,00 |
155,00 155,00 |
155,00 | 155,00 |
0 1,97% |
1,97% |
11.11.2024 |
152,00 152,00 |
152,00 152,00 |
152,00 | 152,00 |
0 3,40% |
3,40% |
08.11.2024 |
147,00 147,00 |
147,00 147,00 |
147,00 | 147,00 |
0 -1,34% |
-1,34% |
07.11.2024 |
149,00 149,00 |
149,00 149,00 |
149,00 | 149,00 |
0 4,20% |
4,20% |
06.11.2024 |
143,00 143,00 |
143,00 143,00 |
143,00 | 143,00 |
0 5,93% |
5,93% |
05.11.2024 |
135,00 135,00 |
135,00 135,00 |
135,00 | 135,00 |
0 0,75% |
0,75% |
04.11.2024 |
134,00 134,00 |
134,00 134,00 |
134,00 | 134,00 |
0 0,00% |
0,00% |
01.11.2024 |
134,00 134,00 |
134,00 134,00 |
134,00 | 134,00 |
0 -2,19% |
-2,19% |
31.10.2024 |
137,00 137,00 |
137,00 137,00 |
137,00 | 137,00 |
0 2,24% |
2,24% |
30.10.2024 |
134,00 134,00 |
134,00 134,00 |
134,00 | 134,00 |
0 0,75% |
0,75% |
29.10.2024 |
133,00 133,00 |
133,00 133,00 |
133,00 | 133,00 |
0 3,10% |
3,10% |
28.10.2024 |
129,00 129,00 |
129,00 129,00 |
129,00 | 129,00 |
0 0,78% |
0,78% |
25.10.2024 |
128,00 128,00 |
128,00 128,00 |
128,00 | 128,00 |
0 -4,48% |
-4,48% |
24.10.2024 |
134,00 134,00 |
134,00 134,00 |
134,00 | 134,00 |
0 0,00% |
0,00% |
23.10.2024 |
134,00 134,00 |
134,00 134,00 |
134,00 | 134,00 |
0 -0,74% |
-0,74% |
22.10.2024 |
135,00 135,00 |
135,00 135,00 |
135,00 | 135,00 |
0 -1,46% |
-1,46% |
21.10.2024 |
137,00 137,00 |
137,00 137,00 |
137,00 | 137,00 |
0 -0,72% |
-0,72% |
18.10.2024 |
138,00 138,00 |
138,00 138,00 |
138,00 | 138,00 |
0 -0,72% |
-0,72% |
17.10.2024 |
139,00 139,00 |
139,00 139,00 |
139,00 | 139,00 |
0 0,72% |
0,72% |
16.10.2024 |
138,00 138,00 |
138,00 138,00 |
138,00 | 138,00 |
0 -0,72% |
-0,72% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
29,45 25,87 |
29,45 25,87 |
25,87 | 25,87 | -12,16% |
Februar |
25,87 25,30 |
26,39 23,49 |
23,49 | 25,30 | -2,20% |
März |
25,30 28,70 |
28,70 25,30 |
25,30 | 28,70 | 13,44% |
April |
28,70 35,25 |
35,67 28,40 |
28,40 | 35,25 | 22,82% |
Mai |
35,25 36,06 |
36,78 32,33 |
32,33 | 36,06 | 2,30% |
Juni |
36,06 32,64 |
36,41 32,64 |
32,64 | 32,64 | -9,48% |
Juli |
32,64 33,11 |
33,36 30,10 |
30,10 | 33,11 | 1,44% |
August |
33,11 29,96 |
33,22 29,55 |
29,55 | 29,96 | -9,51% |
September |
29,96 31,26 |
32,43 29,79 |
29,79 | 31,26 | 4,34% |
Oktober |
31,26 31,05 |
32,67 30,16 |
30,16 | 31,05 | -0,67% |
November |
31,05 33,08 |
33,08 30,92 |
30,92 | 33,08 | 6,54% |
Dezember |
33,08 38,37 |
38,61 32,66 |
32,66 | 38,37 | 15,99% |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
103,00 155,00 |
155,00 98,00 |
98,00 | 155,00 | 50,49% |
2023 |
77,50 103,00 |
106,00 69,50 |
69,50 | 103,00 | 32,90% |
2022 |
72,00 77,50 |
92,50 57,00 |
57,00 | 77,50 | 7,64% |
2021 |
51,00 72,00 |
78,50 49,80 |
49,80 | 72,00 | 41,18% |
2020 |
48,00 51,00 |
52,50 21,20 |
21,20 | 51,00 | 6,25% |
2019 |
41,66 48,00 |
59,80 40,39 |
40,39 | 48,00 | 15,22% |
2018 |
70,62 41,66 |
73,50 40,31 |
40,31 | 41,66 | -41,01% |
2017 |
71,30 70,62 |
73,76 56,34 |
56,34 | 70,62 | -0,95% |
2016 |
52,08 71,30 |
79,60 42,87 |
42,87 | 71,30 | 36,90% |
2015 |
76,35 52,08 |
92,25 49,24 |
49,24 | 52,08 | -31,79% |
2014 |
53,84 76,35 |
76,99 50,32 |
50,32 | 76,35 | 41,81% |
2013 |
36,70 53,84 |
53,84 36,70 |
36,70 | 53,84 | 46,70% |
2012 |
40,89 36,70 |
43,61 27,07 |
27,07 | 36,70 | -10,25% |
2011 |
38,37 40,89 |
41,49 26,55 |
26,55 | 40,89 | 6,57% |
2010 |
29,45 38,37 |
38,61 23,49 |
23,49 | 38,37 | 30,29% |
2009 |
24,53 29,45 |
30,59 14,86 |
14,86 | 29,45 | 20,06% |
2008 |
31,78 24,53 |
48,37 22,46 |
22,46 | 24,53 | -22,81% |
2007 |
39,00 31,78 |
41,87 25,91 |
25,91 | 31,78 | -18,51% |
2006 |
34,57 39,00 |
46,48 32,86 |
32,86 | 39,00 | 12,81% |
2005 |
34,63 34,57 |
36,65 25,88 |
25,88 | 34,57 | -0,17% |
2004 |
27,50 34,63 |
42,25 26,60 |
26,60 | 34,63 | 25,93% |
2003 |
20,50 27,50 |
27,50 20,50 |
20,50 | 27,50 | 34,15% |
2002 |
20,50 20,50 |
20,50 20,50 |
20,50 | 20,50 | 0,00% |
2001 |
22,60 20,50 |
22,60 20,50 |
20,50 | 20,50 | -9,29% |
2000 |
22,60 22,60 |
22,60 22,60 |
22,60 | 22,60 | 0,00% |
1999 |
22,60 22,60 |
22,60 22,60 |
22,60 | 22,60 | 0,00% |