23,030€
2,08%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 27,02 | 27,40 | 25,28 | 25,30 | -10,85% | 931.901,00 |
| 05.09.2024 | 28,34 | 28,90 | 28,24 | 28,38 | -0,07% | 124.071,00 |
| 04.09.2024 | 28,36 | 28,70 | 28,26 | 28,40 | -1,11% | 100.833,00 |
| 03.09.2024 | 29,18 | 29,18 | 28,50 | 28,72 | -1,58% | 123.514,00 |
| 02.09.2024 | 29,02 | 29,26 | 28,62 | 29,18 | 0,21% | 103.948,00 |
| 30.08.2024 | 29,24 | 29,36 | 29,10 | 29,12 | -0,34% | 115.347,00 |
| 29.08.2024 | 29,06 | 29,24 | 29,02 | 29,22 | 0,14% | 53.032,00 |
| 28.08.2024 | 29,02 | 29,28 | 28,96 | 29,18 | 0,62% | 83.383,00 |
| 27.08.2024 | 28,82 | 29,12 | 28,80 | 29,00 | 0,69% | 72.691,00 |
| 26.08.2024 | 28,76 | 28,80 | 28,44 | 28,80 | -0,21% | 70.197,00 |
| 23.08.2024 | 28,32 | 28,88 | 28,32 | 28,86 | 1,91% | 87.163,00 |
| 22.08.2024 | 28,02 | 28,50 | 27,98 | 28,32 | 1,00% | 116.897,00 |
| 21.08.2024 | 28,04 | 28,18 | 27,86 | 28,04 | -0,28% | 84.278,00 |
| 20.08.2024 | 28,20 | 28,48 | 28,00 | 28,12 | -0,14% | 111.438,00 |
| 19.08.2024 | 27,54 | 28,30 | 27,54 | 28,16 | 2,47% | 119.286,00 |
| 16.08.2024 | 27,84 | 27,90 | 27,38 | 27,48 | -1,15% | 117.280,00 |
| 15.08.2024 | 27,24 | 27,86 | 27,24 | 27,80 | 2,06% | 63.451,00 |
| 14.08.2024 | 27,36 | 27,44 | 27,08 | 27,24 | -0,29% | 98.045,00 |
| 13.08.2024 | 27,44 | 27,72 | 27,30 | 27,32 | -0,51% | 73.777,00 |
| 12.08.2024 | 27,42 | 27,66 | 27,32 | 27,46 | 0,22% | 57.420,00 |
| 09.08.2024 | 27,24 | 27,58 | 27,14 | 27,40 | 1,11% | 78.981,00 |
| 08.08.2024 | 26,92 | 27,30 | 26,64 | 27,10 | -0,15% | 68.393,00 |
| 07.08.2024 | 26,60 | 27,24 | 26,50 | 27,14 | 2,73% | 112.004,00 |
| 06.08.2024 | 26,40 | 26,78 | 26,14 | 26,42 | 1,07% | 167.846,00 |
| 05.08.2024 | 27,42 | 27,42 | 25,56 | 26,14 | -8,09% | 492.685,00 |