31,580€
1,09%
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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 30,97 | 31,74 | 30,95 | 31,58 | 0,86% | 3.897,00 |
| 25.06.2026 | 31,81 | 31,91 | 31,12 | 31,31 | -0,82% | 91.424,00 |
| 24.06.2026 | 32,28 | 32,41 | 31,32 | 31,57 | -1,83% | 2.645,00 |
| 23.06.2026 | 32,28 | 32,47 | 32,03 | 32,16 | -0,99% | 3.315,00 |
| 22.06.2026 | 33,17 | 33,28 | 32,35 | 32,48 | -1,87% | 9.576,00 |
| 19.06.2026 | 32,52 | 33,27 | 32,52 | 33,10 | 1,53% | 40.736,00 |
| 18.06.2026 | 33,61 | 34,06 | 32,26 | 32,60 | -2,63% | 16.334,00 |
| 17.06.2026 | 33,22 | 33,97 | 33,22 | 33,48 | 0,78% | 2.870,00 |
| 16.06.2026 | 33,96 | 34,38 | 33,22 | 33,22 | -8,08% | 15.745,00 |
| 15.06.2026 | 36,67 | 36,69 | 35,56 | 36,14 | 0,31% | 39.512,00 |
| 12.06.2026 | 36,42 | 36,50 | 35,72 | 36,03 | -1,37% | 12.256,00 |
| 11.06.2026 | 35,65 | 36,58 | 35,56 | 36,53 | 2,64% | 16.654,00 |
| 10.06.2026 | 35,75 | 35,80 | 35,28 | 35,59 | 0,00% | 14.721,00 |
| 09.06.2026 | 35,41 | 35,80 | 35,01 | 35,59 | 0,62% | 16.865,00 |
| 08.06.2026 | 34,96 | 35,64 | 34,96 | 35,37 | -0,20% | 26.184,00 |
| 05.06.2026 | 35,45 | 35,82 | 35,26 | 35,44 | -0,45% | 12.932,00 |
| 04.06.2026 | 35,52 | 35,65 | 35,20 | 35,60 | 0,31% | 6.774,00 |
| 03.06.2026 | 35,53 | 35,69 | 35,25 | 35,49 | -0,17% | 3.119,00 |
| 02.06.2026 | 35,67 | 35,75 | 35,13 | 35,55 | -0,22% | 11.092,00 |
| 01.06.2026 | 35,56 | 35,74 | 35,05 | 35,63 | 0,54% | 37.886,00 |
| 29.05.2026 | 35,57 | 36,00 | 35,33 | 35,44 | -0,03% | 10.674,00 |
| 28.05.2026 | 35,59 | 35,73 | 35,32 | 35,45 | -1,06% | 25.420,00 |
| 27.05.2026 | 36,03 | 36,03 | 35,48 | 35,83 | -0,42% | 6.020,00 |
| 26.05.2026 | 36,23 | 36,29 | 35,65 | 35,98 | -1,05% | 7.472,00 |
| 25.05.2026 | 36,35 | 36,41 | 36,04 | 36,36 | 1,51% | 90,00 |
| 22.05.2026 | 36,46 | 36,51 | 35,81 | 35,82 | -1,67% | 80,00 |
| 21.05.2026 | 35,37 | 36,61 | 35,33 | 36,43 | 2,45% | 2.635,00 |
| 20.05.2026 | 34,50 | 35,57 | 34,44 | 35,56 | 3,22% | 3.309,00 |
| 19.05.2026 | 35,01 | 35,49 | 34,35 | 34,45 | -1,91% | 1.845,00 |
| 18.05.2026 | 34,54 | 35,16 | 34,42 | 35,12 | 0,83% | 3.372,00 |
| 15.05.2026 | 34,97 | 35,13 | 34,72 | 34,83 | -0,71% | - |
| 14.05.2026 | 35,27 | 35,37 | 34,99 | 35,08 | -0,40% | 2.236,00 |
| 13.05.2026 | 35,19 | 35,49 | 34,92 | 35,22 | 0,34% | 4.990,00 |
| 12.05.2026 | 34,91 | 35,22 | 34,75 | 35,10 | 0,06% | - |
| 11.05.2026 | 35,08 | 35,92 | 34,97 | 35,08 | -0,45% | - |
| 08.05.2026 | 35,15 | 35,28 | 34,81 | 35,24 | 0,54% | 7.140,00 |
| 07.05.2026 | 36,18 | 36,31 | 35,00 | 35,05 | -2,96% | 111,00 |
| 06.05.2026 | 36,96 | 37,04 | 35,18 | 36,12 | -2,51% | 10.700,00 |
| 05.05.2026 | 35,70 | 37,13 | 35,49 | 37,05 | 5,32% | 2.638,00 |
| 04.05.2026 | 35,21 | 35,42 | 34,97 | 35,18 | 0,34% | - |
| 30.04.2026 | 34,33 | 35,28 | 34,23 | 35,06 | 1,39% | - |
| 29.04.2026 | 34,55 | 34,84 | 34,34 | 34,58 | 0,46% | - |
| 28.04.2026 | 34,09 | 34,46 | 34,05 | 34,42 | 0,82% | - |
| 27.04.2026 | 34,07 | 34,46 | 33,95 | 34,14 | -0,15% | 6.150,00 |
| 24.04.2026 | 33,89 | 34,33 | 33,67 | 34,19 | 0,74% | - |
| 23.04.2026 | 33,47 | 34,39 | 33,47 | 33,94 | 1,07% | - |
| 22.04.2026 | 33,58 | 33,79 | 33,34 | 33,58 | 0,90% | - |
| 21.04.2026 | 33,85 | 33,95 | 32,95 | 33,28 | -1,22% | 2.100,00 |
| 20.04.2026 | 33,68 | 34,36 | 33,60 | 33,69 | 0,39% | - |
| 17.04.2026 | 34,24 | 34,29 | 33,56 | 33,56 | -1,81% | 6.600,00 |
| 16.04.2026 | 34,84 | 34,84 | 34,05 | 34,18 | -1,19% | 3.950,00 |
| 15.04.2026 | 35,27 | 35,31 | 34,53 | 34,59 | -2,23% | 2.872,00 |
| 14.04.2026 | 35,67 | 35,75 | 35,01 | 35,38 | -0,98% | - |
| 13.04.2026 | 35,58 | 35,79 | 35,29 | 35,73 | 0,48% | 14.147,00 |
| 10.04.2026 | 35,93 | 36,11 | 35,55 | 35,56 | -0,89% | - |
| 09.04.2026 | 35,67 | 36,17 | 35,61 | 35,88 | 0,36% | - |
| 08.04.2026 | 34,45 | 35,97 | 33,66 | 35,75 | 0,82% | 6.370,00 |
| 07.04.2026 | 34,87 | 35,90 | 34,73 | 35,46 | 0,94% | - |
| 02.04.2026 | 34,21 | 35,16 | 34,19 | 35,13 | 0,54% | - |
| 01.04.2026 | 34,92 | 35,08 | 34,57 | 34,94 | 0,14% | - |
| 31.03.2026 | 34,85 | 34,99 | 34,24 | 34,89 | 1,60% | - |
| 30.03.2026 | 33,33 | 34,39 | 33,23 | 34,34 | 3,09% | - |
| 27.03.2026 | 33,83 | 33,83 | 33,22 | 33,31 | -1,13% | 12.500,00 |
| 26.03.2026 | 33,37 | 34,06 | 33,25 | 33,69 | 0,63% | - |
| 25.03.2026 | 33,50 | 34,10 | 33,44 | 33,48 | 0,63% | - |
| 24.03.2026 | 32,95 | 33,38 | 32,78 | 33,27 | 0,27% | - |
| 23.03.2026 | 32,85 | 33,65 | 32,07 | 33,18 | 0,18% | - |
| 20.03.2026 | 33,77 | 33,97 | 32,72 | 33,12 | -2,01% | - |
| 19.03.2026 | 33,72 | 33,96 | 33,39 | 33,80 | 0,09% | 5.000,00 |
| 18.03.2026 | 34,15 | 34,56 | 33,69 | 33,77 | -0,18% | 10.000,00 |
| 17.03.2026 | 33,54 | 34,14 | 33,48 | 33,83 | 0,95% | 2.298,00 |
| 16.03.2026 | 33,44 | 33,66 | 32,99 | 33,51 | 1,30% | 52,00 |
| 13.03.2026 | 33,09 | 33,55 | 32,18 | 33,08 | -0,06% | 2.080,00 |
| 12.03.2026 | 35,11 | 35,24 | 32,93 | 33,10 | -7,20% | 3.750,00 |
| 11.03.2026 | 35,21 | 35,79 | 35,00 | 35,67 | 1,48% | - |
| 10.03.2026 | 35,53 | 35,71 | 34,84 | 35,15 | -1,26% | 2.800,00 |
| 09.03.2026 | 35,69 | 35,84 | 34,19 | 35,60 | 0,74% | - |
| 06.03.2026 | 35,29 | 35,45 | 34,76 | 35,34 | 0,57% | 14.651,00 |
| 05.03.2026 | 35,21 | 35,45 | 34,77 | 35,14 | -0,57% | - |
| 04.03.2026 | 34,58 | 35,39 | 34,29 | 35,34 | 1,49% | 25.500,00 |
| 03.03.2026 | 36,32 | 36,40 | 33,59 | 34,82 | -5,33% | 20.760,00 |
| 02.03.2026 | 35,69 | 36,96 | 35,12 | 36,78 | 0,60% | 10.910,00 |
| 27.02.2026 | 36,27 | 36,66 | 36,03 | 36,56 | 0,88% | 3.450,00 |
| 26.02.2026 | 36,10 | 36,33 | 35,70 | 36,24 | 1,20% | 2.945,00 |
| 25.02.2026 | 36,05 | 36,24 | 35,75 | 35,81 | -0,67% | 1.800,00 |
| 24.02.2026 | 35,27 | 36,22 | 35,27 | 36,05 | 2,12% | 4.700,00 |
| 23.02.2026 | 35,67 | 36,02 | 35,21 | 35,30 | -1,40% | 276,00 |
| 20.02.2026 | 35,53 | 36,01 | 35,39 | 35,80 | 0,85% | 12.600,00 |
| 19.02.2026 | 35,37 | 35,58 | 35,11 | 35,50 | 1,00% | - |
| 18.02.2026 | 34,97 | 35,55 | 34,88 | 35,15 | 0,63% | 1.001,00 |
| 17.02.2026 | 34,65 | 35,27 | 34,55 | 34,93 | 0,40% | 1.950,00 |
| 16.02.2026 | 34,83 | 34,96 | 34,60 | 34,79 | -0,03% | 1.000,00 |
| 13.02.2026 | 34,76 | 35,01 | 34,42 | 34,80 | 0,29% | 2.552,00 |
| 12.02.2026 | 35,05 | 35,43 | 34,62 | 34,70 | -1,31% | 3.520,00 |
| 11.02.2026 | 34,64 | 35,17 | 34,58 | 35,16 | 1,59% | 3.980,00 |
| 10.02.2026 | 34,43 | 34,99 | 34,43 | 34,61 | -0,17% | - |
| 09.02.2026 | 34,99 | 35,13 | 34,53 | 34,67 | -0,83% | - |
| 06.02.2026 | 34,12 | 34,99 | 34,02 | 34,96 | 2,76% | 980,00 |
| 05.02.2026 | 34,99 | 35,01 | 34,02 | 34,02 | -1,56% | - |
| 04.02.2026 | 34,48 | 34,75 | 34,37 | 34,56 | 0,64% | - |