22,360€
-0,09%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,44 | 22,52 | 22,26 | 22,38 | 0,00% | - |
| 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% | 213.665,00 |
| 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% | 227.593,00 |
| 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% | 209.248,00 |
| 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% | 330.258,00 |
| 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% | 83.540,00 |
| 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% | 113.379,00 |
| 19.08.2024 | 27,54 | 28,30 | 27,54 | 28,16 | 2,47% | 119.237,00 |
| 16.08.2024 | 27,84 | 27,90 | 27,38 | 27,48 | -1,15% | 117.014,00 |
| 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% | 68.394,00 |
| 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% | 492.878,00 |
| 02.08.2024 | 28,40 | 28,66 | 28,12 | 28,44 | -0,63% | 87.478,00 |
| 01.08.2024 | 28,66 | 28,80 | 28,46 | 28,62 | -1,17% | 107.350,00 |
| 31.07.2024 | 28,98 | 29,20 | 28,84 | 28,96 | 0,35% | 116.745,00 |
| 30.07.2024 | 28,70 | 28,94 | 28,68 | 28,86 | 0,21% | 76.804,00 |
| 29.07.2024 | 28,78 | 29,06 | 28,74 | 28,80 | 0,28% | 102.352,00 |
| 26.07.2024 | 28,30 | 28,82 | 28,10 | 28,72 | 1,56% | 105.547,00 |
| 25.07.2024 | 28,30 | 28,30 | 27,64 | 28,28 | -0,63% | 168.368,00 |
| 24.07.2024 | 28,02 | 28,46 | 28,00 | 28,46 | 0,71% | 77.618,00 |
| 23.07.2024 | 28,36 | 28,54 | 28,12 | 28,26 | -0,21% | 112.330,00 |
| 22.07.2024 | 28,30 | 28,58 | 28,18 | 28,32 | 0,57% | 87.880,00 |
| 19.07.2024 | 28,20 | 28,22 | 27,82 | 28,16 | -0,64% | 97.106,00 |
| 18.07.2024 | 28,18 | 28,42 | 28,04 | 28,34 | 1,07% | 88.940,00 |
| 17.07.2024 | 27,90 | 28,12 | 27,68 | 28,04 | 0,29% | 93.418,00 |
| 16.07.2024 | 28,02 | 28,04 | 27,72 | 27,96 | -0,43% | 59.263,00 |
| 15.07.2024 | 27,96 | 28,34 | 27,86 | 28,08 | -0,28% | 126.984,00 |
| 12.07.2024 | 28,34 | 28,46 | 27,86 | 28,16 | -0,35% | 107.466,00 |
| 11.07.2024 | 28,30 | 28,38 | 27,84 | 28,26 | 0,36% | 128.996,00 |
| 10.07.2024 | 27,90 | 28,18 | 27,72 | 28,16 | 1,22% | 94.467,00 |
| 09.07.2024 | 27,78 | 27,84 | 27,46 | 27,82 | 0,14% | 187.821,00 |
| 08.07.2024 | 27,58 | 28,04 | 27,44 | 27,78 | 0,07% | 182.255,00 |
| 05.07.2024 | 27,44 | 28,22 | 27,34 | 27,76 | -0,72% | 159.236,00 |
| 04.07.2024 | 27,86 | 28,00 | 27,70 | 27,96 | 1,23% | 82.311,00 |
| 03.07.2024 | 27,12 | 27,74 | 26,98 | 27,62 | 1,92% | 216.365,00 |
| 02.07.2024 | 26,86 | 27,30 | 26,60 | 27,10 | 0,82% | 217.733,00 |
| 01.07.2024 | 27,42 | 27,50 | 26,82 | 26,88 | 2,36% | 175.650,00 |
| 28.06.2024 | 26,80 | 26,92 | 26,12 | 26,26 | -2,16% | 185.522,00 |
| 27.06.2024 | 26,86 | 26,96 | 26,64 | 26,84 | 0,07% | 229.905,00 |
| 26.06.2024 | 27,24 | 27,40 | 26,64 | 26,82 | -1,03% | 150.708,00 |
| 25.06.2024 | 27,28 | 27,48 | 26,90 | 27,10 | -1,17% | 159.179,00 |
| 24.06.2024 | 27,22 | 27,52 | 26,98 | 27,42 | 0,73% | 193.848,00 |
| 21.06.2024 | 27,60 | 27,60 | 27,10 | 27,22 | -1,31% | 802.856,00 |
| 20.06.2024 | 27,04 | 27,58 | 26,98 | 27,58 | 1,70% | 234.883,00 |
| 19.06.2024 | 27,02 | 27,28 | 26,86 | 27,12 | 0,52% | 252.336,00 |