25,000€
0,32%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,80 | 25,24 | 24,80 | 25,08 | 1,37% | - |
| 29.01.2025 | 24,93 | 25,04 | 24,68 | 24,74 | -0,68% | - |
| 28.01.2025 | 24,84 | 25,13 | 24,73 | 24,91 | 0,44% | - |
| 27.01.2025 | 24,81 | 24,99 | 24,61 | 24,80 | -0,72% | - |
| 24.01.2025 | 24,97 | 25,23 | 24,76 | 24,98 | 0,44% | 3.500,00 |
| 23.01.2025 | 24,74 | 25,01 | 24,29 | 24,87 | 0,04% | - |
| 22.01.2025 | 25,19 | 25,28 | 24,40 | 24,86 | -1,43% | 160,00 |
| 21.01.2025 | 24,31 | 25,22 | 24,19 | 25,22 | 3,96% | - |
| 20.01.2025 | 24,43 | 24,64 | 24,18 | 24,26 | -0,41% | 550,00 |
| 17.01.2025 | 23,50 | 24,48 | 23,48 | 24,36 | 3,88% | - |
| 16.01.2025 | 23,67 | 23,83 | 23,45 | 23,45 | -0,47% | - |
| 15.01.2025 | 23,73 | 23,86 | 23,44 | 23,56 | -0,08% | - |
| 14.01.2025 | 23,82 | 24,03 | 23,55 | 23,58 | -1,34% | - |
| 13.01.2025 | 24,03 | 24,22 | 23,52 | 23,90 | -0,42% | - |
| 10.01.2025 | 24,45 | 24,57 | 23,89 | 24,00 | -1,44% | - |
| 09.01.2025 | 24,22 | 24,58 | 24,22 | 24,35 | -0,77% | - |
| 08.01.2025 | 24,03 | 24,56 | 23,98 | 24,54 | 0,70% | - |
| 07.01.2025 | 24,05 | 24,44 | 23,87 | 24,37 | 1,58% | 100,00 |
| 06.01.2025 | 23,81 | 24,20 | 23,70 | 23,99 | 1,39% | 200,00 |
| 03.01.2025 | 23,71 | 24,11 | 23,63 | 23,66 | 0,21% | 328,00 |
| 02.01.2025 | 24,03 | 24,30 | 23,46 | 23,61 | 0,21% | - |
| 30.12.2024 | 23,19 | 25,18 | 23,17 | 23,56 | 1,68% | - |
| 27.12.2024 | 23,19 | 23,48 | 22,99 | 23,17 | 0,39% | - |
| 23.12.2024 | 23,15 | 23,15 | 22,76 | 23,08 | 0,22% | - |
| 20.12.2024 | 22,60 | 23,07 | 22,33 | 23,03 | 1,95% | - |
| 19.12.2024 | 22,89 | 24,06 | 20,74 | 22,59 | -0,66% | 8.710,00 |
| 18.12.2024 | 22,77 | 23,06 | 22,65 | 22,74 | -0,61% | - |
| 17.12.2024 | 23,00 | 23,22 | 22,51 | 22,88 | 1,46% | - |
| 16.12.2024 | 23,21 | 23,37 | 22,50 | 22,55 | -2,93% | 850,00 |
| 13.12.2024 | 23,29 | 23,61 | 23,14 | 23,23 | -0,34% | - |
| 12.12.2024 | 23,43 | 24,05 | 23,29 | 23,31 | -0,38% | 1.170,00 |
| 11.12.2024 | 23,33 | 23,45 | 23,20 | 23,40 | 0,39% | - |
| 10.12.2024 | 23,10 | 23,46 | 23,06 | 23,31 | 0,78% | - |
| 09.12.2024 | 22,58 | 23,43 | 22,58 | 23,13 | 1,23% | - |
| 06.12.2024 | 22,65 | 23,11 | 22,59 | 22,85 | 1,02% | 360,00 |
| 05.12.2024 | 21,92 | 22,72 | 21,91 | 22,62 | 3,10% | - |
| 04.12.2024 | 22,08 | 22,22 | 21,89 | 21,94 | -0,36% | 1.440,00 |
| 03.12.2024 | 22,29 | 22,47 | 22,01 | 22,02 | -1,34% | - |
| 02.12.2024 | 22,43 | 22,54 | 22,15 | 22,32 | -1,02% | - |
| 29.11.2024 | 22,65 | 22,85 | 22,54 | 22,55 | -0,66% | 400,00 |
| 28.11.2024 | 22,80 | 22,91 | 22,56 | 22,70 | -0,04% | - |
| 27.11.2024 | 22,32 | 22,83 | 22,27 | 22,71 | 1,66% | - |
| 26.11.2024 | 22,98 | 22,99 | 22,32 | 22,34 | -2,40% | 543,00 |
| 25.11.2024 | 23,25 | 23,45 | 22,88 | 22,89 | -1,76% | - |
| 22.11.2024 | 22,95 | 23,32 | 22,72 | 23,30 | 1,44% | - |
| 21.11.2024 | 22,92 | 23,15 | 22,69 | 22,97 | 0,61% | - |
| 20.11.2024 | 24,15 | 24,57 | 22,64 | 22,83 | -11,44% | - |
| 19.11.2024 | 22,73 | 26,05 | 22,36 | 25,78 | 13,27% | - |
| 18.11.2024 | 22,52 | 22,83 | 22,30 | 22,76 | 1,79% | - |
| 15.11.2024 | 22,50 | 22,78 | 22,29 | 22,36 | -0,97% | - |
| 14.11.2024 | 22,23 | 22,82 | 22,23 | 22,58 | 1,21% | - |
| 13.11.2024 | 23,12 | 23,33 | 22,18 | 22,31 | -4,58% | - |
| 12.11.2024 | 22,98 | 23,40 | 22,84 | 23,38 | 0,95% | 3.588,00 |
| 11.11.2024 | 22,74 | 23,25 | 22,63 | 23,16 | 2,52% | - |
| 08.11.2024 | 22,75 | 22,92 | 22,52 | 22,59 | -0,96% | 750,00 |
| 07.11.2024 | 21,80 | 22,98 | 21,78 | 22,81 | 4,97% | - |
| 06.11.2024 | 22,04 | 22,37 | 21,51 | 21,73 | -3,03% | 200,00 |
| 05.11.2024 | 22,40 | 22,52 | 22,26 | 22,41 | 0,49% | 600,00 |
| 04.11.2024 | 22,50 | 22,57 | 22,22 | 22,30 | -0,04% | 1.545,00 |
| 01.11.2024 | 22,61 | 22,77 | 22,10 | 22,31 | -1,46% | 500,00 |
| 31.10.2024 | 24,89 | 24,89 | 22,58 | 22,64 | -8,89% | 900,00 |
| 30.10.2024 | 24,76 | 25,02 | 24,65 | 24,85 | 0,20% | - |
| 29.10.2024 | 25,02 | 25,22 | 24,76 | 24,80 | -0,80% | - |
| 28.10.2024 | 25,00 | 25,31 | 24,86 | 25,00 | -0,08% | - |
| 25.10.2024 | 24,86 | 25,07 | 24,71 | 25,02 | 0,52% | - |
| 24.10.2024 | 24,81 | 25,21 | 24,76 | 24,89 | 0,53% | - |
| 23.10.2024 | 25,06 | 25,12 | 24,66 | 24,76 | -0,88% | - |
| 22.10.2024 | 24,95 | 25,03 | 24,67 | 24,98 | 0,16% | - |
| 21.10.2024 | 25,13 | 25,31 | 24,86 | 24,94 | -0,83% | - |
| 18.10.2024 | 24,92 | 25,27 | 24,84 | 25,15 | 0,92% | - |
| 17.10.2024 | 25,14 | 25,29 | 24,85 | 24,92 | -0,76% | - |
| 16.10.2024 | 25,06 | 25,11 | 24,74 | 25,11 | 0,44% | 125,00 |
| 15.10.2024 | 25,02 | 25,11 | 24,77 | 25,00 | -0,52% | 891,00 |
| 14.10.2024 | 25,22 | 25,44 | 24,86 | 25,13 | -0,32% | 640,00 |
| 11.10.2024 | 25,28 | 25,40 | 25,08 | 25,21 | -0,43% | - |
| 10.10.2024 | 25,42 | 25,45 | 25,04 | 25,32 | 0,20% | - |
| 09.10.2024 | 25,55 | 25,63 | 25,06 | 25,27 | -1,13% | - |
| 08.10.2024 | 26,47 | 26,49 | 25,33 | 25,56 | -0,97% | - |
| 07.10.2024 | 24,94 | 26,12 | 24,92 | 25,81 | 3,32% | 200,00 |
| 04.10.2024 | 23,98 | 26,39 | 23,95 | 24,98 | 4,08% | 444,00 |
| 03.10.2024 | 24,02 | 24,28 | 23,75 | 24,00 | -0,99% | 410,00 |
| 02.10.2024 | 24,47 | 24,56 | 24,10 | 24,24 | -0,62% | - |
| 01.10.2024 | 24,37 | 24,70 | 24,12 | 24,39 | 0,08% | - |
| 30.09.2024 | 24,49 | 24,64 | 24,13 | 24,37 | -0,08% | - |
| 27.09.2024 | 24,13 | 24,52 | 23,86 | 24,39 | 1,08% | 240,00 |
| 26.09.2024 | 23,78 | 24,23 | 23,77 | 24,13 | 1,81% | - |
| 25.09.2024 | 23,91 | 24,05 | 23,68 | 23,70 | -1,33% | - |
| 24.09.2024 | 24,14 | 24,41 | 23,96 | 24,02 | 0,21% | - |
| 23.09.2024 | 24,08 | 24,08 | 23,56 | 23,97 | -0,29% | 1.560,00 |
| 20.09.2024 | 23,93 | 24,19 | 23,90 | 24,04 | 0,00% | - |
| 19.09.2024 | 24,00 | 24,18 | 23,93 | 24,04 | 0,80% | - |
| 18.09.2024 | 23,93 | 24,07 | 23,55 | 23,85 | -0,21% | 410,00 |
| 17.09.2024 | 23,52 | 23,95 | 23,18 | 23,90 | 1,79% | - |
| 16.09.2024 | 23,41 | 23,58 | 23,32 | 23,48 | 0,51% | - |
| 13.09.2024 | 23,14 | 23,55 | 23,10 | 23,36 | 0,91% | - |
| 12.09.2024 | 23,18 | 23,56 | 22,85 | 23,15 | 0,13% | - |
| 11.09.2024 | 23,71 | 23,89 | 22,94 | 23,12 | -2,73% | - |
| 10.09.2024 | 24,23 | 24,23 | 23,59 | 23,77 | -1,82% | 60,00 |
| 09.09.2024 | 25,40 | 25,42 | 23,97 | 24,21 | -4,19% | - |
| 06.09.2024 | 28,55 | 28,57 | 25,20 | 25,27 | -11,58% | - |