28,170€
-0,39%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 28,44 | 28,44 | 28,00 | 28,05 | -0,81% | - |
| 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 |
| 28.05.2025 | 29,08 | 29,20 | 28,54 | 28,68 | -1,65% | 162.020,00 |
| 27.05.2025 | 29,20 | 29,24 | 28,96 | 29,16 | -0,21% | 109.690,00 |
| 26.05.2025 | 29,06 | 29,34 | 29,02 | 29,22 | 1,39% | 117.360,00 |
| 23.05.2025 | 29,22 | 29,46 | 28,32 | 28,82 | -1,30% | 291.630,00 |
| 22.05.2025 | 29,50 | 29,50 | 29,04 | 29,20 | -0,82% | 160.224,00 |
| 21.05.2025 | 29,30 | 29,70 | 28,92 | 29,44 | 0,96% | 181.727,00 |
| 20.05.2025 | 29,38 | 29,44 | 28,84 | 29,16 | -1,15% | 170.357,00 |
| 19.05.2025 | 29,90 | 30,12 | 29,38 | 29,50 | -1,21% | 223.982,00 |
| 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 |