23,990€
-5,92%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,28 | 25,32 | 23,37 | 23,95 | -6,08% | - |
| 03.04.2025 | 25,52 | 25,82 | 25,24 | 25,50 | -1,24% | 217.329,00 |
| 02.04.2025 | 25,78 | 25,96 | 25,68 | 25,82 | -0,31% | 99.411,00 |
| 01.04.2025 | 26,44 | 26,44 | 25,78 | 25,90 | -0,54% | 156.369,00 |
| 31.03.2025 | 26,00 | 26,24 | 25,82 | 26,04 | -1,29% | 230.246,00 |
| 28.03.2025 | 26,50 | 26,82 | 26,38 | 26,38 | -1,12% | 99.372,00 |
| 27.03.2025 | 26,50 | 26,92 | 26,32 | 26,68 | -0,30% | 129.142,00 |
| 26.03.2025 | 26,42 | 26,76 | 26,34 | 26,76 | 1,44% | 143.640,00 |
| 25.03.2025 | 26,22 | 26,50 | 26,08 | 26,38 | 0,76% | 161.112,00 |
| 24.03.2025 | 25,56 | 26,18 | 25,52 | 26,18 | 3,15% | 194.272,00 |
| 21.03.2025 | 26,02 | 26,08 | 25,38 | 25,38 | -2,61% | 941.469,00 |
| 20.03.2025 | 25,78 | 26,16 | 25,62 | 26,06 | 0,46% | 200.490,00 |
| 19.03.2025 | 25,58 | 26,14 | 25,58 | 25,94 | 2,61% | 268.573,00 |
| 18.03.2025 | 26,30 | 26,70 | 25,16 | 25,28 | -7,40% | 513.723,00 |
| 17.03.2025 | 26,96 | 27,42 | 26,74 | 27,30 | 1,87% | 262.215,00 |
| 14.03.2025 | 26,30 | 27,14 | 25,56 | 26,80 | 5,35% | 375.075,00 |
| 13.03.2025 | 25,82 | 25,84 | 25,14 | 25,44 | -1,78% | 190.951,00 |
| 12.03.2025 | 25,54 | 25,90 | 25,38 | 25,90 | 2,05% | 131.342,00 |
| 11.03.2025 | 25,80 | 25,98 | 25,26 | 25,38 | -1,32% | 157.910,00 |
| 10.03.2025 | 26,30 | 26,42 | 25,62 | 25,72 | -1,46% | 135.507,00 |
| 07.03.2025 | 26,04 | 26,26 | 25,70 | 26,10 | 0,08% | 128.684,00 |
| 06.03.2025 | 26,10 | 26,58 | 25,94 | 26,08 | 0,93% | 104.109,00 |
| 05.03.2025 | 26,00 | 26,44 | 25,82 | 25,84 | 1,17% | 152.284,00 |
| 04.03.2025 | 26,32 | 26,32 | 25,46 | 25,54 | -3,40% | 173.447,00 |
| 03.03.2025 | 26,68 | 26,98 | 26,44 | 26,44 | -0,23% | 168.026,00 |
| 28.02.2025 | 26,24 | 26,52 | 26,24 | 26,50 | 0,53% | 222.740,00 |
| 27.02.2025 | 26,44 | 26,60 | 26,24 | 26,36 | -0,45% | 92.950,00 |
| 26.02.2025 | 26,18 | 26,48 | 26,06 | 26,48 | 2,24% | 122.240,00 |
| 25.02.2025 | 25,80 | 26,10 | 25,72 | 25,90 | 0,08% | 92.498,00 |
| 24.02.2025 | 25,86 | 26,06 | 25,66 | 25,88 | 0,31% | 122.079,00 |
| 21.02.2025 | 25,36 | 25,88 | 25,36 | 25,80 | 1,57% | 116.424,00 |
| 20.02.2025 | 25,22 | 25,74 | 25,10 | 25,40 | 0,87% | 112.536,00 |
| 19.02.2025 | 25,90 | 25,94 | 25,14 | 25,18 | -2,55% | 190.408,00 |
| 18.02.2025 | 26,22 | 26,22 | 25,76 | 25,84 | -1,07% | 154.418,00 |
| 17.02.2025 | 25,98 | 26,26 | 25,98 | 26,12 | 0,46% | 127.080,00 |
| 14.02.2025 | 25,62 | 26,20 | 25,62 | 26,00 | 1,25% | 151.627,00 |
| 13.02.2025 | 25,70 | 26,02 | 25,48 | 25,68 | 0,23% | 200.302,00 |
| 12.02.2025 | 25,22 | 25,66 | 25,00 | 25,62 | 1,51% | 228.196,00 |
| 11.02.2025 | 25,22 | 25,28 | 25,02 | 25,24 | 0,96% | 136.917,00 |
| 10.02.2025 | 25,14 | 25,36 | 25,00 | 25,00 | 0,16% | 81.553,00 |
| 07.02.2025 | 24,98 | 25,30 | 24,94 | 24,96 | -1,03% | 112.982,00 |
| 06.02.2025 | 25,28 | 25,38 | 25,10 | 25,22 | -0,24% | 118.980,00 |
| 05.02.2025 | 25,20 | 25,28 | 25,00 | 25,28 | -0,39% | 107.977,00 |
| 04.02.2025 | 25,14 | 25,48 | 24,60 | 25,38 | 2,75% | 161.134,00 |
| 03.02.2025 | 24,56 | 24,82 | 24,16 | 24,70 | -2,29% | 191.878,00 |
| 31.01.2025 | 25,26 | 25,38 | 25,10 | 25,28 | 0,32% | 116.034,00 |
| 30.01.2025 | 24,90 | 25,26 | 24,90 | 25,20 | 1,69% | 136.627,00 |
| 29.01.2025 | 24,90 | 25,02 | 24,66 | 24,78 | -0,32% | 117.372,00 |
| 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 |