27,600€
-2,06%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 28,73 | 28,86 | 27,60 | 27,60 | -3,73% | - |
| 04.09.2025 | 28,41 | 28,85 | 28,37 | 28,67 | 1,67% | - |
| 03.09.2025 | 28,36 | 28,79 | 28,20 | 28,20 | 0,21% | - |
| 02.09.2025 | 28,38 | 28,53 | 28,14 | 28,14 | 0,14% | - |
| 01.09.2025 | 28,28 | 28,52 | 28,06 | 28,10 | 0,14% | - |
| 29.08.2025 | 28,37 | 28,39 | 28,05 | 28,06 | -0,92% | - |
| 28.08.2025 | 28,06 | 28,58 | 28,01 | 28,32 | 0,64% | - |
| 27.08.2025 | 28,05 | 28,45 | 28,02 | 28,14 | -0,71% | - |
| 26.08.2025 | 28,71 | 28,80 | 27,44 | 28,34 | -1,29% | 850,00 |
| 25.08.2025 | 29,08 | 29,15 | 28,70 | 28,71 | -1,20% | 720,00 |
| 22.08.2025 | 28,82 | 29,26 | 28,79 | 29,06 | 0,69% | 700,00 |
| 21.08.2025 | 29,28 | 29,32 | 28,77 | 28,86 | -0,79% | - |
| 20.08.2025 | 28,71 | 29,19 | 28,69 | 29,09 | 1,22% | - |
| 19.08.2025 | 28,59 | 28,96 | 28,58 | 28,74 | 0,42% | - |
| 18.08.2025 | 29,21 | 29,28 | 28,52 | 28,62 | -1,82% | 500,00 |
| 15.08.2025 | 29,31 | 29,37 | 29,12 | 29,15 | -0,38% | - |
| 14.08.2025 | 28,68 | 29,28 | 28,68 | 29,26 | 1,63% | - |
| 13.08.2025 | 28,83 | 29,10 | 28,66 | 28,79 | -0,14% | 500,00 |
| 12.08.2025 | 28,79 | 28,86 | 28,48 | 28,83 | 1,09% | - |
| 11.08.2025 | 28,49 | 28,69 | 28,46 | 28,52 | 0,00% | - |
| 08.08.2025 | 28,56 | 28,65 | 28,44 | 28,52 | 0,11% | - |
| 07.08.2025 | 28,53 | 28,60 | 28,01 | 28,49 | 0,56% | - |
| 06.08.2025 | 28,30 | 28,36 | 28,05 | 28,33 | 0,89% | 405,00 |
| 05.08.2025 | 27,67 | 28,12 | 27,65 | 28,08 | 1,67% | - |
| 04.08.2025 | 27,53 | 27,83 | 27,47 | 27,62 | 0,88% | - |
| 01.08.2025 | 27,68 | 27,81 | 27,30 | 27,38 | -1,48% | 136,00 |
| 31.07.2025 | 27,94 | 28,10 | 27,71 | 27,79 | -0,36% | - |
| 30.07.2025 | 28,32 | 28,44 | 27,81 | 27,89 | -1,24% | - |
| 29.07.2025 | 28,15 | 28,35 | 28,02 | 28,24 | 0,68% | - |
| 28.07.2025 | 28,28 | 28,46 | 27,99 | 28,05 | -0,21% | - |
| 25.07.2025 | 28,18 | 28,19 | 27,91 | 28,11 | 0,18% | - |
| 24.07.2025 | 28,72 | 28,83 | 28,05 | 28,06 | -2,33% | - |
| 23.07.2025 | 28,74 | 28,88 | 28,36 | 28,73 | 0,81% | - |
| 22.07.2025 | 28,37 | 28,66 | 28,37 | 28,50 | 0,07% | - |
| 21.07.2025 | 28,18 | 28,58 | 28,08 | 28,48 | 1,24% | - |
| 18.07.2025 | 28,09 | 28,36 | 28,04 | 28,13 | 0,50% | - |
| 17.07.2025 | 28,45 | 28,63 | 27,94 | 27,99 | -1,55% | - |
| 16.07.2025 | 28,44 | 28,49 | 28,06 | 28,43 | 0,46% | - |
| 15.07.2025 | 28,92 | 28,92 | 28,30 | 28,30 | -1,29% | 500,00 |
| 14.07.2025 | 28,40 | 28,83 | 28,35 | 28,67 | 0,00% | - |
| 11.07.2025 | 28,69 | 28,82 | 28,44 | 28,67 | 0,03% | - |
| 10.07.2025 | 28,82 | 28,89 | 28,58 | 28,66 | -0,49% | - |
| 09.07.2025 | 28,15 | 28,81 | 28,14 | 28,80 | 1,87% | - |
| 08.07.2025 | 28,01 | 28,30 | 27,83 | 28,27 | 1,51% | - |
| 07.07.2025 | 27,68 | 27,95 | 27,59 | 27,85 | 0,76% | - |
| 04.07.2025 | 27,83 | 27,84 | 27,53 | 27,64 | -0,83% | - |
| 03.07.2025 | 28,09 | 28,13 | 27,79 | 27,87 | -0,54% | - |
| 02.07.2025 | 27,59 | 28,16 | 27,48 | 28,02 | 1,89% | 400,00 |
| 01.07.2025 | 27,60 | 27,74 | 27,36 | 27,50 | -0,07% | - |
| 30.06.2025 | 27,68 | 27,72 | 27,38 | 27,52 | 0,18% | 100,00 |
| 27.06.2025 | 27,10 | 27,53 | 27,10 | 27,47 | 1,40% | - |
| 26.06.2025 | 26,58 | 27,11 | 26,58 | 27,09 | 2,03% | - |
| 25.06.2025 | 26,82 | 27,05 | 26,51 | 26,55 | -1,15% | - |
| 24.06.2025 | 27,41 | 27,46 | 26,71 | 26,86 | -1,07% | - |
| 23.06.2025 | 27,18 | 27,35 | 26,84 | 27,15 | -2,16% | - |
| 20.06.2025 | 27,75 | 27,77 | 27,09 | 27,75 | 0,54% | - |
| 19.06.2025 | 27,29 | 27,76 | 27,24 | 27,60 | 0,55% | - |
| 18.06.2025 | 27,16 | 27,82 | 27,15 | 27,45 | 1,29% | - |
| 17.06.2025 | 27,23 | 27,37 | 26,93 | 27,10 | -6,78% | 192,00 |
| 16.06.2025 | 29,46 | 29,81 | 29,03 | 29,07 | -0,65% | 1.400,00 |
| 13.06.2025 | 29,17 | 29,49 | 28,74 | 29,26 | 0,07% | - |
| 12.06.2025 | 28,92 | 29,46 | 28,92 | 29,24 | 0,34% | 276,00 |
| 11.06.2025 | 29,27 | 29,49 | 29,00 | 29,14 | -0,14% | - |
| 10.06.2025 | 28,90 | 29,36 | 28,90 | 29,18 | 0,55% | - |
| 09.06.2025 | 29,00 | 29,22 | 28,89 | 29,02 | 0,24% | - |
| 06.06.2025 | 28,76 | 29,09 | 28,74 | 28,95 | 0,66% | 400,00 |
| 05.06.2025 | 28,99 | 28,99 | 28,63 | 28,76 | -0,38% | - |
| 04.06.2025 | 29,02 | 29,13 | 28,80 | 28,87 | -0,17% | - |
| 03.06.2025 | 29,02 | 29,27 | 28,76 | 28,92 | -0,65% | 400,00 |
| 02.06.2025 | 28,86 | 29,13 | 28,58 | 29,11 | 0,80% | 4.200,00 |
| 30.05.2025 | 28,78 | 29,08 | 28,62 | 28,88 | 0,56% | - |
| 29.05.2025 | 28,93 | 29,10 | 28,62 | 28,72 | 0,00% | - |
| 28.05.2025 | 29,21 | 29,21 | 28,58 | 28,72 | -1,61% | - |
| 27.05.2025 | 29,25 | 30,12 | 28,97 | 29,19 | -0,27% | 1.500,00 |
| 26.05.2025 | 29,06 | 29,33 | 29,04 | 29,27 | 2,06% | - |
| 23.05.2025 | 29,04 | 29,41 | 28,37 | 28,68 | -1,27% | 2.000,00 |
| 22.05.2025 | 29,24 | 30,44 | 29,02 | 29,05 | -0,17% | - |
| 21.05.2025 | 28,98 | 29,68 | 28,92 | 29,10 | 0,24% | 510,00 |
| 20.05.2025 | 29,35 | 29,54 | 28,87 | 29,03 | -1,49% | - |
| 19.05.2025 | 29,77 | 30,13 | 29,38 | 29,47 | -1,41% | - |
| 16.05.2025 | 30,50 | 30,62 | 29,42 | 29,89 | -2,19% | - |
| 15.05.2025 | 29,95 | 30,56 | 29,79 | 30,56 | 1,70% | - |
| 14.05.2025 | 29,83 | 30,07 | 29,67 | 30,05 | 0,81% | - |
| 13.05.2025 | 29,88 | 29,95 | 29,55 | 29,81 | -0,23% | - |
| 12.05.2025 | 30,23 | 30,48 | 29,73 | 29,88 | 0,07% | 30,00 |
| 09.05.2025 | 30,14 | 30,21 | 29,82 | 29,86 | -0,43% | - |
| 08.05.2025 | 29,80 | 30,19 | 29,41 | 29,99 | 1,90% | 3.763,00 |
| 07.05.2025 | 29,53 | 29,66 | 29,25 | 29,43 | 0,17% | 2.000,00 |
| 06.05.2025 | 28,80 | 29,56 | 28,40 | 29,38 | 2,51% | - |
| 05.05.2025 | 29,03 | 29,25 | 28,48 | 28,66 | -0,31% | - |
| 02.05.2025 | 28,38 | 28,97 | 28,32 | 28,75 | 2,20% | - |
| 30.04.2025 | 28,39 | 28,50 | 28,05 | 28,13 | -0,42% | 140,00 |
| 29.04.2025 | 28,44 | 28,68 | 28,25 | 28,25 | -0,98% | - |
| 28.04.2025 | 28,47 | 28,56 | 28,24 | 28,53 | 0,74% | - |
| 25.04.2025 | 28,58 | 28,59 | 28,05 | 28,32 | -0,21% | - |
| 24.04.2025 | 28,26 | 28,38 | 27,74 | 28,38 | 0,53% | 9,00 |
| 23.04.2025 | 27,86 | 28,41 | 27,84 | 28,23 | 2,32% | - |
| 22.04.2025 | 27,33 | 27,84 | 27,30 | 27,59 | -0,18% | - |
| 17.04.2025 | 27,95 | 28,00 | 27,23 | 27,64 | -0,07% | - |
| 16.04.2025 | 27,24 | 27,76 | 27,09 | 27,66 | 0,40% | - |