35,430€
-0,23%
Echtzeit-Aktienkurs RUBIS INH. NOUV. EO 1,25
Bid:
Ask:
Aktienkurse zur RUBIS INH. NOUV. EO 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,73 | 37,05 | 35,46 | 36,98 | 5,18% | 3.988,00 |
| 04.05.2026 | 35,19 | 35,43 | 34,97 | 35,16 | 0,14% | 599,00 |
| 30.04.2026 | 34,47 | 35,29 | 34,33 | 35,11 | 1,36% | 1.088,00 |
| 29.04.2026 | 34,51 | 34,86 | 34,34 | 34,64 | 0,67% | 1.464,00 |
| 28.04.2026 | 34,03 | 34,45 | 33,97 | 34,41 | 0,94% | 3.886,00 |
| 27.04.2026 | 34,07 | 34,47 | 33,95 | 34,09 | -0,15% | 1.842,00 |
| 24.04.2026 | 33,99 | 34,34 | 33,79 | 34,14 | 0,26% | 1.321,00 |
| 23.04.2026 | 33,52 | 34,40 | 33,50 | 34,05 | 1,22% | 3.430,00 |
| 22.04.2026 | 33,53 | 33,73 | 33,31 | 33,64 | 1,33% | 341,00 |
| 21.04.2026 | 33,87 | 34,08 | 32,95 | 33,20 | -1,69% | 4.992,00 |
| 20.04.2026 | 33,58 | 34,37 | 33,57 | 33,77 | 0,63% | 472,00 |
| 17.04.2026 | 34,18 | 34,29 | 33,53 | 33,56 | -1,61% | 2.905,00 |
| 16.04.2026 | 34,78 | 34,85 | 34,01 | 34,11 | -1,59% | 1.064,00 |
| 15.04.2026 | 35,19 | 35,25 | 34,55 | 34,66 | -1,90% | 1.314,00 |
| 14.04.2026 | 35,63 | 35,69 | 35,01 | 35,33 | -0,93% | 709,00 |
| 13.04.2026 | 35,51 | 35,80 | 35,29 | 35,66 | 0,03% | 677,00 |
| 10.04.2026 | 36,09 | 36,13 | 35,56 | 35,65 | -1,27% | 416,00 |
| 09.04.2026 | 35,61 | 36,22 | 35,57 | 36,11 | 1,04% | 1.416,00 |
| 08.04.2026 | 36,03 | 36,03 | 33,73 | 35,74 | 0,70% | 3.832,00 |
| 07.04.2026 | 34,82 | 35,87 | 34,77 | 35,49 | 0,91% | 2.102,00 |
| 02.04.2026 | 34,26 | 35,17 | 34,26 | 35,17 | 0,77% | 392,00 |
| 01.04.2026 | 34,93 | 35,07 | 34,57 | 34,90 | 0,11% | 1.185,00 |
| 31.03.2026 | 34,83 | 34,93 | 34,24 | 34,86 | 1,66% | 2.153,00 |
| 30.03.2026 | 33,39 | 34,40 | 33,22 | 34,29 | 2,76% | 4.929,00 |
| 27.03.2026 | 33,77 | 33,77 | 33,22 | 33,37 | -0,77% | 1.795,00 |
| 26.03.2026 | 33,45 | 33,99 | 33,27 | 33,63 | -0,03% | 162,00 |
| 25.03.2026 | 33,48 | 34,11 | 33,42 | 33,64 | 0,90% | 4.255,00 |
| 24.03.2026 | 32,92 | 33,46 | 32,78 | 33,34 | 0,66% | 1.308,00 |
| 23.03.2026 | 32,97 | 33,66 | 32,07 | 33,12 | -0,30% | 3.278,00 |
| 20.03.2026 | 33,73 | 33,91 | 32,73 | 33,22 | -1,57% | 3.800,00 |
| 19.03.2026 | 33,85 | 33,97 | 33,38 | 33,75 | -0,24% | 599,00 |
| 18.03.2026 | 34,07 | 34,57 | 33,69 | 33,83 | -0,06% | 2.350,00 |
| 17.03.2026 | 33,52 | 34,14 | 33,47 | 33,85 | 1,07% | 1.568,00 |
| 16.03.2026 | 33,38 | 33,67 | 32,99 | 33,49 | 1,24% | 1.646,00 |
| 13.03.2026 | 32,97 | 33,59 | 32,18 | 33,08 | -0,15% | 2.257,00 |
| 12.03.2026 | 35,19 | 35,33 | 32,93 | 33,13 | -7,20% | 8.980,00 |
| 11.03.2026 | 35,25 | 35,80 | 35,04 | 35,70 | 1,33% | 2.615,00 |
| 10.03.2026 | 35,43 | 35,72 | 34,84 | 35,23 | -0,82% | 3.963,00 |
| 09.03.2026 | 35,65 | 35,81 | 34,18 | 35,52 | 0,62% | 1.416,00 |
| 06.03.2026 | 35,21 | 35,39 | 34,76 | 35,30 | 0,60% | 4.471,00 |
| 05.03.2026 | 35,01 | 35,46 | 34,75 | 35,09 | -0,45% | 494,00 |
| 04.03.2026 | 34,52 | 35,29 | 34,29 | 35,25 | 1,38% | 1.554,00 |
| 03.03.2026 | 36,50 | 36,52 | 33,59 | 34,77 | -5,44% | 5.167,00 |
| 02.03.2026 | 35,69 | 36,88 | 35,15 | 36,77 | 0,66% | 2.019,00 |
| 27.02.2026 | 36,25 | 36,67 | 36,00 | 36,53 | 0,72% | 860,00 |
| 26.02.2026 | 35,99 | 36,29 | 35,70 | 36,27 | 1,26% | 1.739,00 |
| 25.02.2026 | 36,07 | 36,25 | 35,78 | 35,82 | -0,72% | 2.655,00 |
| 24.02.2026 | 35,37 | 36,21 | 35,35 | 36,08 | 1,95% | 2.167,00 |
| 23.02.2026 | 35,73 | 36,04 | 35,20 | 35,39 | -1,34% | 1.453,00 |
| 20.02.2026 | 35,59 | 36,02 | 35,39 | 35,87 | 0,84% | 716,00 |
| 19.02.2026 | 35,27 | 35,59 | 35,09 | 35,57 | 1,02% | 389,00 |
| 18.02.2026 | 34,96 | 35,53 | 34,88 | 35,21 | 0,83% | 6.001,00 |
| 17.02.2026 | 34,73 | 35,27 | 34,63 | 34,92 | 0,29% | 267,00 |
| 16.02.2026 | 34,81 | 34,99 | 34,64 | 34,82 | 0,03% | 497,00 |
| 13.02.2026 | 34,78 | 34,97 | 34,42 | 34,81 | 0,00% | 2.399,00 |
| 12.02.2026 | 35,13 | 35,44 | 34,61 | 34,81 | -0,88% | 1.340,00 |
| 11.02.2026 | 34,69 | 35,18 | 34,64 | 35,12 | 1,24% | 1.184,00 |
| 10.02.2026 | 34,53 | 34,99 | 34,46 | 34,69 | 0,03% | 4.179,00 |
| 09.02.2026 | 34,97 | 35,17 | 34,53 | 34,68 | -0,77% | 1.769,00 |
| 06.02.2026 | 34,20 | 34,96 | 34,08 | 34,95 | 2,34% | 1.786,00 |
| 05.02.2026 | 34,93 | 34,95 | 34,13 | 34,15 | -1,27% | 1.060,00 |
| 04.02.2026 | 34,48 | 34,76 | 34,36 | 34,59 | 0,41% | 1.184,00 |
| 03.02.2026 | 34,31 | 34,57 | 33,97 | 34,45 | -0,29% | 2.279,00 |
| 02.02.2026 | 33,80 | 34,57 | 33,67 | 34,55 | 1,05% | 1.390,00 |
| 30.01.2026 | 34,66 | 34,70 | 33,97 | 34,19 | -1,55% | 1.462,00 |
| 29.01.2026 | 34,64 | 35,07 | 34,54 | 34,73 | 0,46% | 1.201,00 |
| 28.01.2026 | 34,49 | 34,93 | 34,42 | 34,57 | 0,85% | 1.271,00 |
| 27.01.2026 | 33,74 | 34,38 | 33,66 | 34,28 | 1,78% | 1.024,00 |
| 26.01.2026 | 33,66 | 33,91 | 33,61 | 33,68 | -0,36% | 1.161,00 |
| 23.01.2026 | 33,53 | 34,26 | 33,11 | 33,80 | 0,69% | 1.949,00 |
| 22.01.2026 | 33,27 | 33,61 | 33,03 | 33,57 | 0,90% | 845,00 |
| 21.01.2026 | 32,44 | 33,36 | 32,37 | 33,27 | 2,72% | 1.785,00 |
| 20.01.2026 | 32,48 | 32,53 | 32,05 | 32,39 | -0,61% | 3.452,00 |
| 19.01.2026 | 31,97 | 32,79 | 31,96 | 32,59 | -1,54% | 1.200,00 |
| 16.01.2026 | 33,33 | 33,47 | 32,99 | 33,10 | -0,60% | 5.523,00 |
| 15.01.2026 | 33,35 | 34,03 | 33,26 | 33,30 | -1,42% | 1.637,00 |
| 14.01.2026 | 32,30 | 33,97 | 32,28 | 33,78 | 4,58% | 1.874,00 |
| 13.01.2026 | 32,55 | 32,57 | 32,17 | 32,30 | -0,52% | 4.644,00 |
| 12.01.2026 | 32,82 | 32,84 | 32,23 | 32,47 | -1,28% | 5.578,00 |
| 09.01.2026 | 32,49 | 32,91 | 32,30 | 32,89 | 1,14% | 2.941,00 |
| 08.01.2026 | 32,69 | 32,76 | 31,94 | 32,52 | -0,79% | 2.112,00 |
| 07.01.2026 | 32,55 | 32,82 | 32,26 | 32,78 | 0,71% | 2.132,00 |
| 06.01.2026 | 32,26 | 32,62 | 32,21 | 32,55 | 0,99% | 991,00 |
| 05.01.2026 | 32,48 | 32,60 | 32,06 | 32,23 | -0,86% | 612,00 |
| 02.01.2026 | 32,03 | 32,53 | 32,03 | 32,51 | 0,71% | 1.531,00 |
| 30.12.2025 | 32,13 | 32,31 | 32,08 | 32,28 | 0,44% | 693,00 |
| 29.12.2025 | 31,99 | 32,46 | 31,88 | 32,14 | 0,91% | 5.203,00 |
| 23.12.2025 | 32,01 | 32,03 | 31,49 | 31,85 | -0,56% | 1.689,00 |
| 22.12.2025 | 31,91 | 32,03 | 31,45 | 32,03 | 1,01% | 1.204,00 |
| 19.12.2025 | 31,67 | 32,07 | 31,67 | 31,71 | 0,13% | 717,00 |
| 18.12.2025 | 31,28 | 31,71 | 31,09 | 31,67 | 1,44% | 1.057,00 |
| 17.12.2025 | 31,49 | 31,77 | 31,14 | 31,22 | -0,79% | 1.956,00 |
| 16.12.2025 | 31,87 | 31,91 | 31,43 | 31,47 | -1,32% | 981,00 |
| 15.12.2025 | 31,70 | 32,22 | 31,65 | 31,89 | 0,89% | 1.126,00 |
| 12.12.2025 | 31,87 | 31,94 | 31,34 | 31,61 | -0,72% | 2.736,00 |
| 11.12.2025 | 31,97 | 32,17 | 31,81 | 31,84 | -0,56% | 1.031,00 |
| 10.12.2025 | 32,13 | 32,17 | 31,61 | 32,02 | -0,34% | 1.569,00 |
| 09.12.2025 | 32,43 | 32,48 | 32,03 | 32,13 | -0,83% | 427,00 |
| 08.12.2025 | 32,53 | 32,57 | 32,22 | 32,40 | 0,03% | 999,00 |
| 05.12.2025 | 32,20 | 32,52 | 32,18 | 32,39 | 0,65% | 438,00 |