27,300€
0,44%
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 |
|---|---|---|---|---|---|---|
| 16.04.2025 | 27,24 | 27,76 | 27,09 | 27,66 | 0,40% | - |
| 15.04.2025 | 27,11 | 27,59 | 26,80 | 27,55 | 2,04% | - |
| 14.04.2025 | 25,34 | 27,23 | 25,34 | 27,00 | 6,51% | 3.080,00 |
| 11.04.2025 | 23,54 | 25,44 | 23,52 | 25,35 | 8,38% | - |
| 10.04.2025 | 24,55 | 25,29 | 22,90 | 23,39 | -4,14% | - |
| 09.04.2025 | 22,85 | 24,90 | 22,65 | 24,40 | 5,77% | - |
| 08.04.2025 | 23,32 | 24,05 | 22,86 | 23,07 | -0,13% | 128,00 |
| 07.04.2025 | 23,43 | 23,77 | 22,09 | 23,10 | -2,94% | 375,00 |
| 04.04.2025 | 25,24 | 25,36 | 23,37 | 23,80 | -5,78% | 450,00 |
| 03.04.2025 | 25,48 | 25,80 | 25,24 | 25,26 | -2,88% | 600,00 |
| 02.04.2025 | 25,90 | 26,06 | 25,71 | 26,01 | 0,54% | 1.370,00 |
| 01.04.2025 | 25,97 | 26,37 | 25,75 | 25,87 | -0,50% | - |
| 31.03.2025 | 26,40 | 26,53 | 25,86 | 26,00 | -1,96% | - |
| 28.03.2025 | 26,45 | 26,79 | 26,44 | 26,52 | -0,19% | 30,00 |
| 27.03.2025 | 26,51 | 26,89 | 26,34 | 26,57 | 0,15% | - |
| 26.03.2025 | 26,40 | 26,62 | 26,34 | 26,53 | 0,38% | 280,00 |
| 25.03.2025 | 26,39 | 26,49 | 26,04 | 26,43 | -1,05% | - |
| 24.03.2025 | 25,72 | 26,72 | 25,55 | 26,71 | 4,46% | - |
| 21.03.2025 | 26,08 | 26,11 | 25,49 | 25,57 | -1,88% | - |
| 20.03.2025 | 25,94 | 26,14 | 25,63 | 26,06 | 0,27% | 2.000,00 |
| 19.03.2025 | 25,32 | 26,12 | 25,27 | 25,99 | 2,28% | - |
| 18.03.2025 | 27,41 | 27,42 | 25,18 | 25,41 | -7,30% | 210,00 |
| 17.03.2025 | 26,63 | 27,43 | 26,60 | 27,41 | 2,85% | 200,00 |
| 14.03.2025 | 25,52 | 27,08 | 25,49 | 26,65 | 5,00% | - |
| 13.03.2025 | 25,92 | 25,93 | 25,16 | 25,38 | -1,86% | - |
| 12.03.2025 | 25,53 | 25,93 | 25,38 | 25,86 | 1,17% | - |
| 11.03.2025 | 25,76 | 25,95 | 25,28 | 25,56 | -0,43% | - |
| 10.03.2025 | 26,21 | 26,42 | 25,51 | 25,67 | -2,47% | - |
| 07.03.2025 | 25,87 | 26,58 | 25,71 | 26,32 | 1,46% | - |
| 06.03.2025 | 26,03 | 26,55 | 25,94 | 25,94 | -0,12% | - |
| 05.03.2025 | 25,97 | 26,44 | 25,77 | 25,97 | 0,58% | - |
| 04.03.2025 | 26,27 | 26,38 | 25,48 | 25,82 | -1,79% | 1.800,00 |
| 03.03.2025 | 26,66 | 26,96 | 26,17 | 26,29 | -0,72% | 12,00 |
| 28.02.2025 | 26,32 | 26,55 | 26,14 | 26,48 | 0,80% | - |
| 27.02.2025 | 26,20 | 26,56 | 26,14 | 26,27 | 0,00% | 75,00 |
| 26.02.2025 | 26,08 | 26,41 | 25,98 | 26,27 | 1,12% | - |
| 25.02.2025 | 25,69 | 26,09 | 25,63 | 25,98 | 1,29% | - |
| 24.02.2025 | 25,84 | 26,07 | 25,65 | 25,65 | -0,50% | - |
| 21.02.2025 | 25,47 | 25,93 | 25,39 | 25,78 | 1,70% | 780,00 |
| 20.02.2025 | 25,30 | 25,74 | 25,13 | 25,35 | 0,32% | 30,00 |
| 19.02.2025 | 25,92 | 26,01 | 25,15 | 25,27 | -2,62% | - |
| 18.02.2025 | 26,00 | 26,21 | 25,76 | 25,95 | -0,23% | - |
| 17.02.2025 | 26,07 | 26,25 | 25,96 | 26,01 | 0,23% | - |
| 14.02.2025 | 25,69 | 26,18 | 25,67 | 25,95 | 1,41% | - |
| 13.02.2025 | 25,83 | 26,03 | 25,49 | 25,59 | 0,16% | - |
| 12.02.2025 | 25,17 | 25,66 | 25,01 | 25,55 | 0,95% | - |
| 11.02.2025 | 25,11 | 25,33 | 24,98 | 25,31 | 0,52% | - |
| 10.02.2025 | 25,28 | 25,33 | 25,02 | 25,18 | 0,12% | 700,00 |
| 07.02.2025 | 25,45 | 25,45 | 24,95 | 25,15 | -0,75% | - |
| 06.02.2025 | 25,31 | 25,39 | 25,13 | 25,34 | 0,44% | - |
| 05.02.2025 | 25,53 | 25,55 | 24,99 | 25,23 | -0,86% | - |
| 04.02.2025 | 24,66 | 25,53 | 24,61 | 25,45 | 3,46% | - |
| 03.02.2025 | 24,83 | 24,98 | 24,17 | 24,60 | -2,57% | - |
| 31.01.2025 | 25,20 | 25,35 | 25,07 | 25,25 | 0,72% | - |
| 30.01.2025 | 24,80 | 25,24 | 24,80 | 25,07 | 1,33% | - |
| 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% | - |