24,760€
-0,40%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 25,04 | 25,04 | 24,68 | 24,81 | -0,20% | - |
| 28.01.2025 | 24,72 | 25,12 | 24,72 | 24,86 | 0,57% | 95.255,00 |
| 27.01.2025 | 24,60 | 24,98 | 24,60 | 24,72 | -0,24% | 117.306,00 |
| 24.01.2025 | 24,78 | 25,22 | 24,76 | 24,78 | 0,41% | 144.440,00 |
| 23.01.2025 | 24,68 | 25,02 | 24,66 | 24,68 | -0,64% | 179.955,00 |
| 22.01.2025 | 24,48 | 25,22 | 24,42 | 24,84 | -0,72% | 166.558,00 |
| 21.01.2025 | 24,26 | 25,14 | 24,26 | 25,02 | 3,13% | 206.309,00 |
| 20.01.2025 | 24,56 | 24,66 | 24,20 | 24,26 | -0,57% | 107.390,00 |
| 17.01.2025 | 23,58 | 24,40 | 23,58 | 24,40 | 3,57% | 157.080,00 |
| 16.01.2025 | 23,74 | 23,80 | 23,44 | 23,56 | 0,00% | 108.297,00 |
| 15.01.2025 | 23,72 | 23,86 | 23,44 | 23,56 | 0,00% | 123.360,00 |
| 14.01.2025 | 23,98 | 24,02 | 23,56 | 23,56 | -0,93% | 112.448,00 |
| 13.01.2025 | 24,00 | 24,22 | 23,52 | 23,78 | -0,92% | 143.750,00 |
| 10.01.2025 | 24,40 | 24,58 | 23,96 | 24,00 | -1,80% | 85.817,00 |
| 09.01.2025 | 24,48 | 24,50 | 24,28 | 24,44 | -0,33% | 68.691,00 |
| 08.01.2025 | 24,18 | 24,56 | 23,98 | 24,52 | 1,41% | 122.750,00 |
| 07.01.2025 | 24,06 | 24,22 | 23,88 | 24,18 | 0,42% | 106.364,00 |
| 06.01.2025 | 23,92 | 24,22 | 23,74 | 24,08 | 1,78% | 99.929,00 |
| 03.01.2025 | 23,86 | 24,00 | 23,64 | 23,66 | -0,50% | 79.888,00 |
| 02.01.2025 | 24,08 | 24,32 | 23,46 | 23,78 | -0,42% | 98.983,00 |
| 31.12.2024 | 23,48 | 23,88 | 23,38 | 23,88 | 1,79% | 46.706,00 |
| 30.12.2024 | 23,42 | 23,64 | 23,30 | 23,46 | 0,17% | 125.721,00 |
| 27.12.2024 | 23,12 | 23,48 | 23,12 | 23,42 | 1,12% | 127.091,00 |
| 24.12.2024 | 23,00 | 23,22 | 23,00 | 23,16 | 0,78% | 89.922,00 |
| 23.12.2024 | 22,96 | 23,00 | 22,74 | 22,98 | 0,09% | 88.973,00 |
| 20.12.2024 | 22,40 | 23,00 | 22,32 | 22,96 | 1,77% | 350.163,00 |
| 19.12.2024 | 22,26 | 22,78 | 22,20 | 22,56 | -1,66% | 136.724,00 |
| 18.12.2024 | 22,78 | 23,06 | 22,76 | 22,94 | 0,88% | 119.834,00 |
| 17.12.2024 | 22,58 | 22,94 | 22,52 | 22,74 | -0,61% | 141.520,00 |
| 16.12.2024 | 23,12 | 23,28 | 22,78 | 22,88 | -1,55% | 106.776,00 |
| 13.12.2024 | 23,36 | 23,60 | 23,12 | 23,24 | -0,94% | 97.204,00 |
| 12.12.2024 | 23,96 | 24,06 | 23,30 | 23,46 | 0,51% | 137.943,00 |
| 11.12.2024 | 23,36 | 23,46 | 23,20 | 23,34 | -0,51% | 66.275,00 |
| 10.12.2024 | 23,08 | 23,46 | 23,02 | 23,46 | 0,51% | 130.538,00 |
| 09.12.2024 | 23,08 | 23,44 | 23,02 | 23,34 | 2,10% | 128.240,00 |
| 06.12.2024 | 22,68 | 23,12 | 22,58 | 22,86 | 1,33% | 155.020,00 |
| 05.12.2024 | 22,12 | 22,72 | 22,12 | 22,56 | 2,08% | 163.744,00 |
| 04.12.2024 | 21,90 | 22,24 | 21,88 | 22,10 | 0,64% | 171.614,00 |
| 03.12.2024 | 22,28 | 22,44 | 21,96 | 21,96 | -1,44% | 213.731,00 |
| 02.12.2024 | 22,40 | 22,54 | 22,14 | 22,28 | -1,94% | 153.339,00 |
| 29.11.2024 | 22,70 | 22,84 | 22,54 | 22,72 | 0,00% | 130.566,00 |
| 28.11.2024 | 22,54 | 22,84 | 22,54 | 22,72 | 0,26% | 96.241,00 |
| 27.11.2024 | 22,44 | 22,78 | 22,26 | 22,66 | 0,71% | 152.394,00 |
| 26.11.2024 | 22,70 | 22,90 | 22,42 | 22,50 | -2,34% | 227.776,00 |
| 25.11.2024 | 23,22 | 23,44 | 22,98 | 23,04 | -0,43% | 268.288,00 |
| 22.11.2024 | 22,96 | 23,28 | 22,70 | 23,14 | 0,96% | 216.145,00 |
| 21.11.2024 | 22,70 | 23,14 | 22,70 | 22,92 | 0,97% | 267.957,00 |
| 20.11.2024 | 24,08 | 24,40 | 22,64 | 22,70 | -0,79% | 513.316,00 |
| 19.11.2024 | 22,68 | 22,88 | 22,36 | 22,88 | 0,79% | 265.627,00 |
| 18.11.2024 | 22,30 | 22,82 | 22,30 | 22,70 | 1,43% | 168.217,00 |
| 15.11.2024 | 22,44 | 22,76 | 22,32 | 22,38 | -1,15% | 256.723,00 |
| 14.11.2024 | 22,70 | 22,80 | 22,48 | 22,64 | 1,71% | 150.528,00 |
| 13.11.2024 | 23,02 | 23,06 | 22,20 | 22,26 | -3,05% | 185.881,00 |
| 12.11.2024 | 22,86 | 23,14 | 22,84 | 22,96 | -1,03% | 311.257,00 |
| 11.11.2024 | 22,76 | 23,24 | 22,70 | 23,20 | 3,02% | 251.071,00 |
| 08.11.2024 | 22,76 | 22,94 | 22,52 | 22,52 | -0,79% | 191.968,00 |
| 07.11.2024 | 22,00 | 22,98 | 22,00 | 22,70 | 4,03% | 207.439,00 |
| 06.11.2024 | 22,06 | 22,36 | 21,52 | 21,82 | -2,33% | 380.935,00 |
| 05.11.2024 | 22,44 | 22,50 | 22,24 | 22,34 | -0,18% | 167.269,00 |
| 04.11.2024 | 22,42 | 22,54 | 22,24 | 22,38 | 0,72% | 199.190,00 |
| 01.11.2024 | 22,20 | 22,58 | 22,08 | 22,22 | -1,16% | 279.422,00 |
| 31.10.2024 | 23,98 | 24,30 | 22,48 | 22,48 | -10,30% | 772.649,00 |
| 30.10.2024 | 24,68 | 25,06 | 24,64 | 25,06 | 0,97% | 544.390,00 |
| 29.10.2024 | 25,12 | 25,20 | 24,78 | 24,82 | -1,19% | 122.304,00 |
| 28.10.2024 | 25,12 | 25,32 | 24,84 | 25,12 | 0,24% | 113.756,00 |
| 25.10.2024 | 24,88 | 25,06 | 24,72 | 25,06 | 0,48% | 134.949,00 |
| 24.10.2024 | 24,74 | 25,20 | 24,74 | 24,94 | 0,89% | 110.515,00 |
| 23.10.2024 | 24,84 | 25,12 | 24,72 | 24,72 | -0,96% | 167.068,00 |
| 22.10.2024 | 24,88 | 25,02 | 24,66 | 24,96 | 0,32% | 154.234,00 |
| 21.10.2024 | 24,96 | 25,30 | 24,86 | 24,88 | -0,48% | 173.853,00 |
| 18.10.2024 | 24,88 | 25,28 | 24,88 | 25,00 | 0,64% | 212.053,00 |
| 17.10.2024 | 24,90 | 25,28 | 24,84 | 24,84 | -0,24% | 146.834,00 |
| 16.10.2024 | 24,88 | 25,06 | 24,72 | 24,90 | 0,00% | 153.448,00 |
| 15.10.2024 | 25,00 | 25,06 | 24,76 | 24,90 | -0,72% | 182.432,00 |
| 14.10.2024 | 25,34 | 25,46 | 24,86 | 25,08 | -0,87% | 170.085,00 |
| 11.10.2024 | 25,26 | 25,36 | 25,08 | 25,30 | -0,08% | 138.734,00 |
| 10.10.2024 | 25,16 | 25,32 | 25,04 | 25,32 | 0,32% | 159.925,00 |
| 09.10.2024 | 25,26 | 25,34 | 25,06 | 25,24 | -0,47% | 161.514,00 |
| 08.10.2024 | 25,38 | 25,74 | 25,32 | 25,36 | -1,40% | 230.554,00 |
| 07.10.2024 | 25,60 | 26,14 | 25,26 | 25,72 | 3,46% | 289.814,00 |
| 04.10.2024 | 24,24 | 24,98 | 24,24 | 24,86 | 3,58% | 213.028,00 |
| 03.10.2024 | 24,00 | 24,12 | 23,74 | 24,00 | -0,08% | 144.523,00 |
| 02.10.2024 | 24,54 | 24,56 | 24,02 | 24,02 | -2,12% | 227.706,00 |
| 01.10.2024 | 24,58 | 24,58 | 24,12 | 24,54 | 0,08% | 160.841,00 |
| 30.09.2024 | 24,50 | 24,66 | 24,14 | 24,52 | 0,57% | 223.170,00 |
| 27.09.2024 | 23,86 | 24,50 | 23,86 | 24,38 | 1,16% | 163.328,00 |
| 26.09.2024 | 24,00 | 24,24 | 23,96 | 24,10 | 1,60% | 140.145,00 |
| 25.09.2024 | 23,80 | 24,06 | 23,70 | 23,72 | -1,00% | 208.977,00 |
| 24.09.2024 | 24,22 | 24,40 | 23,96 | 23,96 | -0,08% | 134.392,00 |
| 23.09.2024 | 23,92 | 24,08 | 23,58 | 23,98 | 0,59% | 130.740,00 |
| 20.09.2024 | 24,14 | 24,22 | 23,84 | 23,84 | -1,57% | 321.501,00 |
| 19.09.2024 | 24,00 | 24,22 | 23,94 | 24,22 | 2,45% | 211.922,00 |
| 18.09.2024 | 23,92 | 24,00 | 23,54 | 23,64 | -1,25% | 366.215,00 |
| 17.09.2024 | 23,30 | 23,96 | 23,18 | 23,94 | 2,48% | 280.634,00 |
| 16.09.2024 | 23,52 | 23,54 | 23,34 | 23,36 | 0,00% | 222.545,00 |
| 13.09.2024 | 23,22 | 23,58 | 23,18 | 23,36 | 1,21% | 260.893,00 |
| 12.09.2024 | 23,36 | 23,56 | 22,86 | 23,08 | 0,79% | 310.014,00 |
| 11.09.2024 | 23,62 | 23,82 | 22,90 | 22,90 | -3,05% | 403.463,00 |
| 10.09.2024 | 23,96 | 24,14 | 23,62 | 23,62 | -1,67% | 440.666,00 |
| 09.09.2024 | 25,14 | 25,26 | 23,96 | 24,02 | -5,06% | 665.395,00 |