31,280€
-0,06%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,43 | 31,79 | 31,24 | 31,33 | 0,10% | - |
| 14.10.2025 | 31,36 | 31,36 | 30,90 | 31,30 | -1,07% | 117.696,00 |
| 13.10.2025 | 31,84 | 31,92 | 31,40 | 31,64 | 0,19% | 81.651,00 |
| 10.10.2025 | 32,06 | 32,14 | 31,58 | 31,58 | -1,62% | 73.998,00 |
| 09.10.2025 | 32,14 | 32,34 | 32,00 | 32,10 | 0,00% | 84.043,00 |
| 08.10.2025 | 32,10 | 32,38 | 31,94 | 32,10 | 0,56% | 153.771,00 |
| 07.10.2025 | 31,60 | 32,04 | 31,50 | 31,92 | 0,38% | 155.100,00 |
| 06.10.2025 | 31,88 | 32,00 | 30,84 | 31,80 | 0,44% | 176.071,00 |
| 03.10.2025 | 31,92 | 32,04 | 31,48 | 31,66 | -0,63% | 121.368,00 |
| 02.10.2025 | 32,20 | 32,38 | 31,86 | 31,86 | -0,44% | 112.152,00 |
| 01.10.2025 | 31,72 | 32,20 | 31,66 | 32,00 | 0,69% | 137.522,00 |
| 30.09.2025 | 31,80 | 31,80 | 31,50 | 31,78 | 0,19% | 136.947,00 |
| 29.09.2025 | 32,00 | 32,14 | 31,60 | 31,72 | -0,38% | 129.143,00 |
| 26.09.2025 | 31,82 | 31,94 | 31,44 | 31,84 | 0,25% | 77.827,00 |
| 25.09.2025 | 31,60 | 31,88 | 31,46 | 31,76 | -0,13% | 110.731,00 |
| 24.09.2025 | 31,46 | 31,80 | 31,38 | 31,80 | 1,15% | 71.429,00 |
| 23.09.2025 | 31,58 | 31,68 | 31,06 | 31,44 | -0,25% | 101.759,00 |
| 22.09.2025 | 31,46 | 31,74 | 31,14 | 31,52 | 0,38% | 92.956,00 |
| 19.09.2025 | 31,16 | 31,44 | 31,10 | 31,40 | 0,96% | 507.930,00 |
| 18.09.2025 | 31,00 | 31,22 | 30,76 | 31,10 | 0,97% | 162.831,00 |
| 17.09.2025 | 30,70 | 30,98 | 30,12 | 30,80 | 0,13% | 226.975,00 |
| 16.09.2025 | 31,18 | 31,30 | 30,46 | 30,76 | -1,41% | 246.903,00 |
| 15.09.2025 | 30,50 | 32,00 | 30,50 | 31,20 | 7,00% | 753.111,00 |
| 12.09.2025 | 28,38 | 29,40 | 28,36 | 29,16 | 2,82% | 192.881,00 |
| 11.09.2025 | 28,34 | 28,76 | 28,18 | 28,36 | 0,71% | 127.730,00 |
| 10.09.2025 | 29,02 | 29,58 | 28,02 | 28,16 | -3,36% | 205.458,00 |
| 09.09.2025 | 28,44 | 29,16 | 28,34 | 29,14 | 2,46% | 182.328,00 |
| 08.09.2025 | 28,02 | 28,44 | 27,86 | 28,44 | 1,50% | 125.553,00 |
| 05.09.2025 | 28,84 | 28,86 | 27,80 | 28,02 | -2,51% | 108.754,00 |
| 04.09.2025 | 28,66 | 28,88 | 28,52 | 28,74 | 0,28% | 148.289,00 |
| 03.09.2025 | 28,50 | 28,76 | 28,34 | 28,66 | 1,06% | 121.419,00 |
| 02.09.2025 | 28,50 | 28,54 | 28,12 | 28,36 | -0,42% | 114.118,00 |
| 01.09.2025 | 28,34 | 28,54 | 28,24 | 28,48 | 0,71% | 113.543,00 |
| 29.08.2025 | 28,06 | 28,28 | 28,04 | 28,28 | 0,43% | 134.499,00 |
| 28.08.2025 | 28,16 | 28,58 | 28,10 | 28,16 | -0,07% | 73.629,00 |
| 27.08.2025 | 28,26 | 28,42 | 28,02 | 28,18 | 0,14% | 79.461,00 |
| 26.08.2025 | 28,18 | 28,34 | 27,44 | 28,14 | -2,29% | 390.432,00 |
| 25.08.2025 | 28,96 | 29,00 | 28,70 | 28,80 | -1,30% | 104.572,00 |
| 22.08.2025 | 29,08 | 29,20 | 28,98 | 29,18 | 0,48% | 70.760,00 |
| 21.08.2025 | 29,12 | 29,34 | 28,78 | 29,04 | -0,68% | 98.309,00 |
| 20.08.2025 | 28,86 | 29,24 | 28,72 | 29,24 | 1,32% | 166.767,00 |
| 19.08.2025 | 28,62 | 28,98 | 28,60 | 28,86 | 1,12% | 64.438,00 |
| 18.08.2025 | 29,00 | 29,10 | 28,50 | 28,54 | -2,26% | 90.752,00 |
| 15.08.2025 | 29,20 | 29,36 | 29,10 | 29,20 | 0,34% | 75.730,00 |
| 14.08.2025 | 28,84 | 29,10 | 28,66 | 29,10 | 1,25% | 106.998,00 |
| 13.08.2025 | 28,90 | 29,00 | 28,74 | 28,74 | -0,55% | 101.688,00 |
| 12.08.2025 | 28,58 | 28,90 | 28,44 | 28,90 | 1,47% | 111.712,00 |
| 11.08.2025 | 28,62 | 28,70 | 28,44 | 28,48 | -0,21% | 48.503,00 |
| 08.08.2025 | 28,48 | 28,66 | 28,44 | 28,54 | 0,49% | 76.227,00 |
| 07.08.2025 | 28,18 | 28,56 | 28,18 | 28,40 | 0,78% | 75.972,00 |
| 06.08.2025 | 28,12 | 28,32 | 28,02 | 28,18 | 0,43% | 46.642,00 |
| 05.08.2025 | 27,80 | 28,14 | 27,78 | 28,06 | 1,15% | 75.779,00 |
| 04.08.2025 | 27,56 | 27,82 | 27,48 | 27,74 | 0,95% | 77.728,00 |
| 01.08.2025 | 27,70 | 27,80 | 27,36 | 27,48 | -1,36% | 112.634,00 |
| 31.07.2025 | 28,02 | 28,04 | 27,74 | 27,86 | -0,36% | 77.712,00 |
| 30.07.2025 | 28,18 | 28,44 | 27,94 | 27,96 | -0,50% | 65.416,00 |
| 29.07.2025 | 28,06 | 28,36 | 28,06 | 28,10 | 0,21% | 66.972,00 |
| 28.07.2025 | 28,36 | 28,46 | 27,98 | 28,04 | -0,50% | 66.948,00 |
| 25.07.2025 | 28,14 | 28,18 | 27,90 | 28,18 | -0,28% | 134.191,00 |
| 24.07.2025 | 28,78 | 28,78 | 28,12 | 28,26 | -0,98% | 121.488,00 |
| 23.07.2025 | 28,70 | 28,88 | 28,40 | 28,54 | -0,21% | 88.675,00 |
| 22.07.2025 | 28,60 | 28,66 | 28,38 | 28,60 | 0,07% | 105.876,00 |
| 21.07.2025 | 28,28 | 28,58 | 28,28 | 28,58 | 1,28% | 162.202,00 |
| 18.07.2025 | 28,22 | 28,36 | 28,02 | 28,22 | 0,64% | 96.316,00 |
| 17.07.2025 | 28,42 | 28,44 | 27,98 | 28,04 | -0,85% | 100.471,00 |
| 16.07.2025 | 28,30 | 28,48 | 28,22 | 28,28 | -0,14% | 117.990,00 |
| 15.07.2025 | 28,56 | 28,76 | 28,30 | 28,32 | -0,91% | 127.473,00 |
| 14.07.2025 | 28,64 | 28,80 | 28,46 | 28,58 | -0,69% | 124.037,00 |
| 11.07.2025 | 28,52 | 28,78 | 28,42 | 28,78 | 0,42% | 100.814,00 |
| 10.07.2025 | 28,82 | 28,90 | 28,58 | 28,66 | -0,07% | 139.314,00 |
| 09.07.2025 | 28,30 | 28,68 | 28,28 | 28,68 | 1,77% | 200.995,00 |
| 08.07.2025 | 27,86 | 28,18 | 27,80 | 28,18 | 1,00% | 168.709,00 |
| 07.07.2025 | 27,68 | 27,90 | 27,56 | 27,90 | 0,58% | 71.375,00 |
| 04.07.2025 | 27,68 | 27,80 | 27,54 | 27,74 | -0,50% | 88.476,00 |
| 03.07.2025 | 27,96 | 28,16 | 27,80 | 27,88 | 0,14% | 119.964,00 |
| 02.07.2025 | 27,54 | 28,18 | 27,48 | 27,84 | 1,38% | 193.985,00 |
| 01.07.2025 | 27,58 | 27,76 | 27,34 | 27,46 | 0,15% | 158.701,00 |
| 30.06.2025 | 27,54 | 27,72 | 27,36 | 27,42 | 0,07% | 122.918,00 |
| 27.06.2025 | 27,32 | 27,56 | 27,24 | 27,40 | 0,96% | 142.384,00 |
| 26.06.2025 | 26,78 | 27,14 | 26,68 | 27,14 | 1,95% | 184.035,00 |
| 25.06.2025 | 27,00 | 27,00 | 26,50 | 26,62 | -1,33% | 187.283,00 |
| 24.06.2025 | 27,22 | 27,30 | 26,78 | 26,98 | -0,88% | 219.330,00 |
| 23.06.2025 | 27,24 | 27,36 | 26,78 | 27,22 | -0,37% | 230.197,00 |
| 20.06.2025 | 27,68 | 27,72 | 27,08 | 27,32 | -1,16% | 1.009.556,00 |
| 19.06.2025 | 27,60 | 27,78 | 27,50 | 27,64 | 0,07% | 167.203,00 |
| 18.06.2025 | 27,28 | 27,82 | 27,22 | 27,62 | 1,40% | 191.414,00 |
| 17.06.2025 | 26,98 | 27,34 | 26,90 | 27,24 | -6,58% | 307.793,00 |
| 16.06.2025 | 29,40 | 29,80 | 29,10 | 29,16 | -0,68% | 253.842,00 |
| 13.06.2025 | 28,86 | 29,38 | 28,74 | 29,36 | 0,00% | 220.752,00 |
| 12.06.2025 | 29,18 | 29,36 | 28,90 | 29,36 | 0,48% | 158.977,00 |
| 11.06.2025 | 29,42 | 29,52 | 29,06 | 29,22 | -0,81% | 218.035,00 |
| 10.06.2025 | 29,08 | 29,46 | 28,96 | 29,46 | 1,24% | 178.649,00 |
| 09.06.2025 | 29,04 | 29,24 | 28,92 | 29,10 | 0,34% | 158.675,00 |
| 06.06.2025 | 28,80 | 29,02 | 28,74 | 29,00 | 0,76% | 104.462,00 |
| 05.06.2025 | 28,86 | 28,98 | 28,64 | 28,78 | -0,90% | 150.128,00 |
| 04.06.2025 | 29,02 | 29,14 | 28,78 | 29,04 | 0,41% | 185.981,00 |
| 03.06.2025 | 29,08 | 29,28 | 28,74 | 28,92 | -0,62% | 111.362,00 |
| 02.06.2025 | 28,84 | 29,12 | 28,56 | 29,10 | 1,46% | 141.499,00 |
| 30.05.2025 | 28,86 | 29,10 | 28,68 | 28,68 | -0,28% | 215.578,00 |
| 29.05.2025 | 28,74 | 29,12 | 28,72 | 28,76 | 0,28% | 83.982,00 |