29,890€
-2,00%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 30,62 | 30,62 | 29,38 | 29,86 | -2,10% | 248.419,00 |
| 15.05.2025 | 30,02 | 30,50 | 29,84 | 30,50 | 1,40% | 201.026,00 |
| 14.05.2025 | 29,88 | 30,08 | 29,70 | 30,08 | 0,40% | 146.154,00 |
| 13.05.2025 | 29,54 | 30,00 | 29,50 | 29,96 | 0,33% | 169.112,00 |
| 12.05.2025 | 30,36 | 30,48 | 29,72 | 29,86 | -0,60% | 157.500,00 |
| 09.05.2025 | 29,90 | 30,18 | 29,82 | 30,04 | 0,47% | 154.179,00 |
| 08.05.2025 | 29,54 | 30,12 | 29,42 | 29,90 | 1,49% | 157.252,00 |
| 07.05.2025 | 29,40 | 29,66 | 29,22 | 29,46 | 0,20% | 143.558,00 |
| 06.05.2025 | 29,00 | 29,50 | 28,38 | 29,40 | 2,73% | 261.655,00 |
| 05.05.2025 | 28,80 | 28,80 | 28,46 | 28,62 | -0,49% | 93.944,00 |
| 02.05.2025 | 28,70 | 28,98 | 28,38 | 28,76 | 0,70% | 221.107,00 |
| 30.04.2025 | 28,56 | 28,58 | 28,00 | 28,56 | 0,21% | 194.486,00 |
| 29.04.2025 | 28,60 | 28,70 | 28,30 | 28,50 | 0,14% | 145.914,00 |
| 28.04.2025 | 28,44 | 28,54 | 28,20 | 28,46 | 0,71% | 123.056,00 |
| 25.04.2025 | 28,32 | 28,44 | 28,04 | 28,26 | 0,07% | 116.212,00 |
| 24.04.2025 | 28,10 | 28,30 | 27,90 | 28,24 | 0,71% | 159.475,00 |
| 23.04.2025 | 28,02 | 28,46 | 27,88 | 28,04 | 1,15% | 162.077,00 |
| 22.04.2025 | 27,80 | 27,86 | 27,50 | 27,72 | 0,43% | 145.263,00 |
| 17.04.2025 | 27,52 | 27,68 | 27,20 | 27,60 | -0,29% | 106.313,00 |
| 16.04.2025 | 27,34 | 27,72 | 27,08 | 27,68 | 0,51% | 133.758,00 |
| 15.04.2025 | 26,72 | 27,54 | 26,72 | 27,54 | 2,30% | 231.270,00 |
| 14.04.2025 | 26,00 | 27,24 | 25,72 | 26,92 | 8,11% | 453.247,00 |
| 11.04.2025 | 24,04 | 25,36 | 23,94 | 24,90 | 6,96% | 382.366,00 |
| 10.04.2025 | 25,50 | 25,54 | 22,96 | 23,28 | 2,11% | 379.767,00 |
| 09.04.2025 | 23,28 | 23,66 | 22,66 | 22,80 | -3,96% | 287.439,00 |
| 08.04.2025 | 23,62 | 24,04 | 23,24 | 23,74 | 4,58% | 212.200,00 |
| 07.04.2025 | 22,02 | 23,80 | 21,78 | 22,70 | -4,46% | 581.067,00 |
| 04.04.2025 | 25,20 | 25,32 | 23,34 | 23,76 | -6,82% | 450.389,00 |
| 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 |