32,720€
0,55%
Echtzeit-Aktienkurs RUBIS INH. NOUV. EO 1,25
Bid:
Ask:
Aktienkurse zur RUBIS INH. NOUV. EO 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 32,50 | 32,80 | 32,26 | 32,80 | 0,80% | 108.443,00 |
| 06.01.2026 | 32,42 | 32,64 | 32,20 | 32,54 | 0,93% | 97.817,00 |
| 05.01.2026 | 32,52 | 32,62 | 32,02 | 32,24 | -0,49% | 99.823,00 |
| 02.01.2026 | 32,24 | 32,50 | 32,24 | 32,40 | 1,06% | 62.015,00 |
| 31.12.2025 | 32,26 | 32,30 | 32,06 | 32,06 | -0,68% | 20.637,00 |
| 30.12.2025 | 32,20 | 32,40 | 32,06 | 32,28 | 0,37% | 74.482,00 |
| 29.12.2025 | 31,88 | 32,46 | 31,88 | 32,16 | 1,39% | 135.920,00 |
| 24.12.2025 | 31,60 | 31,76 | 31,60 | 31,72 | -0,38% | 22.386,00 |
| 23.12.2025 | 31,90 | 31,90 | 31,48 | 31,84 | -0,31% | 91.779,00 |
| 22.12.2025 | 31,74 | 31,94 | 31,44 | 31,94 | 0,38% | 57.220,00 |
| 19.12.2025 | 31,80 | 32,08 | 31,70 | 31,82 | 0,38% | 236.374,00 |
| 18.12.2025 | 31,36 | 31,70 | 31,10 | 31,70 | 1,34% | 97.011,00 |
| 17.12.2025 | 31,60 | 31,78 | 31,14 | 31,28 | -0,57% | 120.564,00 |
| 16.12.2025 | 31,80 | 31,90 | 31,44 | 31,46 | -1,38% | 133.640,00 |
| 15.12.2025 | 31,68 | 32,24 | 31,68 | 31,90 | 0,95% | 99.176,00 |
| 12.12.2025 | 31,78 | 31,90 | 31,32 | 31,60 | -0,69% | 132.933,00 |
| 11.12.2025 | 32,08 | 32,14 | 31,82 | 31,82 | -0,50% | 74.588,00 |
| 10.12.2025 | 32,00 | 32,02 | 31,62 | 31,98 | -0,25% | 96.246,00 |
| 09.12.2025 | 32,40 | 32,48 | 32,06 | 32,06 | -1,11% | 97.270,00 |
| 08.12.2025 | 32,28 | 32,52 | 32,18 | 32,42 | 0,12% | 57.736,00 |
| 05.12.2025 | 32,16 | 32,52 | 32,14 | 32,38 | 0,68% | 88.766,00 |
| 04.12.2025 | 32,66 | 32,70 | 32,14 | 32,16 | -1,59% | 118.253,00 |
| 03.12.2025 | 32,90 | 33,06 | 32,60 | 32,68 | -0,73% | 77.813,00 |
| 02.12.2025 | 32,80 | 33,08 | 32,72 | 32,92 | 0,30% | 102.906,00 |
| 01.12.2025 | 32,80 | 32,84 | 32,28 | 32,82 | -0,18% | 96.593,00 |
| 28.11.2025 | 32,62 | 32,94 | 32,62 | 32,88 | 0,49% | 88.642,00 |
| 27.11.2025 | 32,90 | 32,94 | 32,28 | 32,72 | -0,30% | 113.678,00 |
| 26.11.2025 | 32,50 | 32,98 | 32,26 | 32,82 | 1,30% | 166.704,00 |
| 25.11.2025 | 31,80 | 32,40 | 31,64 | 32,40 | 1,89% | 83.890,00 |
| 24.11.2025 | 32,14 | 32,20 | 31,56 | 31,80 | -0,44% | 235.191,00 |
| 21.11.2025 | 31,74 | 32,16 | 31,56 | 31,94 | -0,56% | 85.275,00 |
| 20.11.2025 | 32,22 | 32,48 | 31,82 | 32,12 | 0,69% | 121.352,00 |
| 19.11.2025 | 31,84 | 32,00 | 31,66 | 31,90 | 0,25% | 138.924,00 |
| 18.11.2025 | 30,80 | 31,84 | 30,00 | 31,82 | -1,67% | 278.867,00 |
| 17.11.2025 | 32,46 | 32,78 | 32,16 | 32,36 | -0,55% | 124.004,00 |
| 14.11.2025 | 32,56 | 32,72 | 32,00 | 32,54 | -0,73% | 110.099,00 |
| 13.11.2025 | 32,60 | 32,96 | 32,44 | 32,78 | 0,86% | 119.731,00 |
| 12.11.2025 | 32,52 | 32,64 | 32,30 | 32,50 | 0,06% | 162.153,00 |
| 11.11.2025 | 32,20 | 32,48 | 32,06 | 32,48 | 1,18% | 98.376,00 |
| 10.11.2025 | 32,08 | 32,18 | 31,92 | 32,10 | 0,06% | 109.919,00 |
| 07.11.2025 | 32,00 | 32,26 | 31,94 | 32,08 | 0,69% | 146.124,00 |
| 06.11.2025 | 31,56 | 31,94 | 31,46 | 31,86 | 1,40% | 143.357,00 |
| 05.11.2025 | 30,84 | 31,74 | 30,36 | 31,42 | 0,38% | 181.522,00 |
| 04.11.2025 | 31,34 | 31,34 | 30,68 | 31,30 | -1,07% | 102.514,00 |
| 03.11.2025 | 31,68 | 31,70 | 31,34 | 31,64 | 0,51% | 136.103,00 |
| 31.10.2025 | 31,50 | 31,60 | 31,30 | 31,48 | 0,00% | 61.982,00 |
| 30.10.2025 | 31,46 | 31,52 | 31,26 | 31,48 | -0,13% | 80.693,00 |
| 29.10.2025 | 31,74 | 31,76 | 31,22 | 31,52 | -0,69% | 81.189,00 |
| 28.10.2025 | 31,60 | 31,82 | 31,26 | 31,74 | 0,06% | 69.041,00 |
| 27.10.2025 | 31,88 | 31,90 | 31,56 | 31,72 | 0,00% | 66.658,00 |
| 24.10.2025 | 31,76 | 31,78 | 31,34 | 31,72 | -0,13% | 87.867,00 |
| 23.10.2025 | 31,70 | 32,02 | 31,54 | 31,76 | 1,40% | 109.101,00 |
| 22.10.2025 | 31,26 | 31,40 | 31,10 | 31,32 | 0,77% | 116.854,00 |
| 21.10.2025 | 30,62 | 31,48 | 30,58 | 31,08 | 1,70% | 141.630,00 |
| 20.10.2025 | 30,76 | 30,88 | 30,46 | 30,56 | -0,78% | 121.413,00 |
| 17.10.2025 | 30,52 | 30,82 | 30,30 | 30,80 | -1,03% | 196.838,00 |
| 16.10.2025 | 31,26 | 31,28 | 30,80 | 31,12 | -0,06% | 71.951,00 |
| 15.10.2025 | 31,84 | 31,84 | 31,14 | 31,14 | -0,51% | 106.138,00 |
| 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 |