22,920€
0,53%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,92 | 23,04 | 22,28 | 22,94 | 0,61% | 2.716,00 |
| 19.12.2024 | 22,58 | 22,84 | 22,56 | 22,80 | 0,18% | 1.561,00 |
| 18.12.2024 | 23,00 | 23,02 | 22,76 | 22,76 | -2,23% | 2.079,00 |
| 17.12.2024 | 22,56 | 23,38 | 22,42 | 23,28 | 3,47% | 4.337,00 |
| 16.12.2024 | 23,26 | 23,30 | 22,24 | 22,50 | -3,35% | 3.974,00 |
| 13.12.2024 | 23,44 | 23,48 | 23,24 | 23,28 | -0,94% | 2.941,00 |
| 12.12.2024 | 23,30 | 23,60 | 23,30 | 23,50 | 0,77% | 453,00 |
| 11.12.2024 | 23,56 | 23,56 | 23,18 | 23,32 | -0,85% | 1.274,00 |
| 10.12.2024 | 23,30 | 23,52 | 23,04 | 23,52 | 0,68% | 1.436,00 |
| 09.12.2024 | 23,06 | 23,42 | 23,02 | 23,36 | 1,21% | 2.230,00 |
| 06.12.2024 | 22,72 | 23,08 | 22,72 | 23,08 | 0,26% | 6.535,00 |
| 05.12.2024 | 22,08 | 23,02 | 22,02 | 23,02 | 4,07% | 3.645,00 |
| 04.12.2024 | 22,32 | 22,46 | 21,96 | 22,12 | 0,00% | 16.284,00 |
| 03.12.2024 | 22,24 | 22,40 | 22,00 | 22,12 | -1,07% | 1.093,00 |
| 02.12.2024 | 22,56 | 22,56 | 22,18 | 22,36 | -1,67% | 1.643,00 |
| 29.11.2024 | 22,74 | 22,84 | 22,64 | 22,74 | -0,52% | 1.255,00 |
| 28.11.2024 | 22,72 | 22,86 | 22,72 | 22,86 | -0,09% | 517,00 |
| 27.11.2024 | 22,40 | 22,88 | 22,24 | 22,88 | 1,51% | 3.408,00 |
| 26.11.2024 | 23,06 | 23,06 | 22,48 | 22,54 | -2,09% | 1.347,00 |
| 25.11.2024 | 23,32 | 23,46 | 22,98 | 23,02 | -0,86% | 6.157,00 |
| 22.11.2024 | 23,14 | 23,46 | 22,78 | 23,22 | 0,35% | 2.895,00 |
| 21.11.2024 | 22,94 | 23,14 | 22,76 | 23,14 | 0,70% | 27.425,00 |
| 20.11.2024 | 24,28 | 24,30 | 22,68 | 22,98 | -6,36% | 38.387,00 |
| 19.11.2024 | 22,76 | 24,60 | 22,52 | 24,54 | 8,20% | 58.490,00 |
| 18.11.2024 | 22,64 | 22,78 | 22,38 | 22,68 | 0,71% | 3.957,00 |
| 15.11.2024 | 22,68 | 22,70 | 22,38 | 22,52 | -0,53% | 2.194,00 |
| 14.11.2024 | 22,40 | 22,76 | 22,40 | 22,64 | 0,80% | 553,00 |
| 13.11.2024 | 23,24 | 23,24 | 22,22 | 22,46 | -3,61% | 6.352,00 |
| 12.11.2024 | 23,00 | 23,78 | 22,90 | 23,30 | 0,34% | 2.279,00 |
| 11.11.2024 | 22,82 | 23,26 | 22,70 | 23,22 | 2,20% | 4.430,00 |
| 08.11.2024 | 22,88 | 23,02 | 22,56 | 22,72 | -1,22% | 3.217,00 |
| 07.11.2024 | 22,26 | 23,00 | 22,14 | 23,00 | 3,14% | 5.864,00 |
| 06.11.2024 | 22,08 | 22,38 | 21,52 | 22,30 | -1,68% | 11.593,00 |
| 05.11.2024 | 22,74 | 22,74 | 22,22 | 22,68 | 0,35% | 2.848,00 |
| 04.11.2024 | 22,60 | 22,64 | 22,30 | 22,60 | 0,89% | 9.807,00 |
| 01.11.2024 | 22,72 | 22,82 | 22,22 | 22,40 | -1,58% | 4.320,00 |
| 31.10.2024 | 24,50 | 24,50 | 22,42 | 22,76 | -9,47% | 13.709,00 |
| 30.10.2024 | 24,96 | 25,14 | 24,78 | 25,14 | 0,40% | 932,00 |
| 29.10.2024 | 25,26 | 25,30 | 24,82 | 25,04 | -0,16% | 1.356,00 |
| 28.10.2024 | 25,26 | 25,48 | 24,94 | 25,08 | 0,16% | 1.511,00 |
| 25.10.2024 | 25,08 | 25,14 | 24,74 | 25,04 | -0,24% | 1.986,00 |
| 24.10.2024 | 25,04 | 25,20 | 24,90 | 25,10 | 0,32% | 4.765,00 |
| 23.10.2024 | 24,92 | 25,16 | 24,76 | 25,02 | -0,08% | 3.101,00 |
| 22.10.2024 | 24,84 | 25,04 | 24,72 | 25,04 | 0,24% | 2.945,00 |
| 21.10.2024 | 25,22 | 25,32 | 24,92 | 24,98 | -0,32% | 3.554,00 |
| 18.10.2024 | 24,98 | 25,22 | 24,98 | 25,06 | 0,48% | 652,00 |
| 17.10.2024 | 25,00 | 25,28 | 24,86 | 24,94 | 0,40% | 1.590,00 |
| 16.10.2024 | 24,80 | 25,08 | 24,74 | 24,84 | 0,16% | 1.278,00 |
| 15.10.2024 | 25,12 | 25,12 | 24,80 | 24,80 | -0,96% | 1.529,00 |
| 14.10.2024 | 25,46 | 25,66 | 24,92 | 25,04 | -1,73% | 4.244,00 |
| 11.10.2024 | 25,48 | 25,48 | 25,18 | 25,48 | 0,31% | 1.840,00 |
| 10.10.2024 | 25,26 | 25,40 | 25,10 | 25,40 | 0,32% | 624,00 |
| 09.10.2024 | 25,42 | 25,42 | 25,14 | 25,32 | -0,63% | 524,00 |
| 08.10.2024 | 26,60 | 26,60 | 25,32 | 25,48 | -3,92% | 1.735,00 |
| 07.10.2024 | 25,18 | 26,52 | 25,18 | 26,52 | 6,16% | 6.113,00 |
| 04.10.2024 | 24,16 | 24,98 | 24,16 | 24,98 | 3,65% | 3.929,00 |
| 03.10.2024 | 24,04 | 24,10 | 23,84 | 24,10 | -0,41% | 1.867,00 |
| 02.10.2024 | 24,38 | 24,58 | 24,10 | 24,20 | -2,73% | 1.130,00 |
| 01.10.2024 | 24,76 | 24,88 | 24,18 | 24,88 | 0,65% | 1.935,00 |
| 30.09.2024 | 24,54 | 24,72 | 24,12 | 24,72 | 1,23% | 2.402,00 |
| 27.09.2024 | 24,46 | 24,58 | 24,08 | 24,42 | -0,16% | 1.872,00 |
| 26.09.2024 | 23,96 | 24,56 | 23,96 | 24,46 | 2,95% | 2.447,00 |
| 25.09.2024 | 23,98 | 23,98 | 23,64 | 23,76 | -0,75% | 5.525,00 |
| 24.09.2024 | 24,16 | 24,44 | 23,94 | 23,94 | -0,42% | 1.555,00 |
| 23.09.2024 | 23,94 | 24,08 | 23,76 | 24,04 | 1,01% | 1.779,00 |
| 20.09.2024 | 24,14 | 24,16 | 23,80 | 23,80 | -2,06% | 2.626,00 |
| 19.09.2024 | 23,90 | 24,30 | 23,90 | 24,30 | 2,88% | 432,00 |
| 18.09.2024 | 23,98 | 23,98 | 23,62 | 23,62 | -1,34% | 928,00 |
| 17.09.2024 | 23,82 | 23,96 | 23,30 | 23,94 | 1,87% | 1.867,00 |
| 16.09.2024 | 23,50 | 24,96 | 23,36 | 23,50 | 0,51% | 2.400,00 |
| 13.09.2024 | 23,38 | 23,52 | 23,16 | 23,38 | 0,34% | 1.822,00 |
| 12.09.2024 | 23,44 | 23,60 | 22,88 | 23,30 | 0,26% | 3.926,00 |
| 11.09.2024 | 24,00 | 24,00 | 22,98 | 23,24 | -2,35% | 1.566,00 |
| 10.09.2024 | 24,24 | 24,24 | 23,60 | 23,80 | -2,46% | 3.261,00 |
| 09.09.2024 | 25,62 | 25,82 | 24,00 | 24,40 | -4,01% | 4.591,00 |
| 06.09.2024 | 28,50 | 28,50 | 25,20 | 25,42 | -10,37% | 5.048,00 |
| 05.09.2024 | 28,54 | 28,82 | 28,36 | 28,36 | -0,56% | 417,00 |
| 04.09.2024 | 28,52 | 28,70 | 28,46 | 28,52 | -1,04% | 729,00 |
| 03.09.2024 | 29,26 | 29,26 | 28,66 | 28,82 | -1,57% | 450,00 |
| 02.09.2024 | 29,22 | 29,28 | 28,74 | 29,28 | 0,48% | 995,00 |
| 30.08.2024 | 29,08 | 29,36 | 29,08 | 29,14 | -0,14% | 180,00 |
| 29.08.2024 | 29,22 | 29,24 | 29,08 | 29,18 | -0,14% | 351,00 |
| 28.08.2024 | 29,06 | 29,22 | 29,06 | 29,22 | 0,34% | 1.022,00 |
| 27.08.2024 | 28,88 | 29,12 | 28,88 | 29,12 | 2,25% | 133,00 |
| 26.08.2024 | 28,90 | 28,92 | 28,30 | 28,48 | -1,39% | 1.358,00 |
| 23.08.2024 | 28,42 | 28,88 | 28,42 | 28,88 | 1,83% | 315,00 |
| 22.08.2024 | 28,30 | 28,46 | 28,30 | 28,36 | 1,36% | 341,00 |
| 21.08.2024 | 28,10 | 28,10 | 27,98 | 27,98 | -0,14% | 4,00 |
| 20.08.2024 | 28,26 | 28,30 | 28,02 | 28,02 | -0,85% | 119,00 |
| 19.08.2024 | 27,42 | 28,26 | 27,42 | 28,26 | 2,69% | 1.609,00 |
| 16.08.2024 | 27,84 | 27,88 | 27,52 | 27,52 | -0,94% | 200,00 |
| 15.08.2024 | 27,28 | 27,78 | 27,26 | 27,78 | 1,76% | 790,00 |
| 14.08.2024 | 27,32 | 27,46 | 27,18 | 27,30 | -0,66% | 933,00 |
| 13.08.2024 | 27,34 | 27,48 | 27,34 | 27,48 | -0,22% | 51,00 |
| 12.08.2024 | 27,46 | 27,68 | 27,28 | 27,54 | 0,51% | 1.115,00 |
| 09.08.2024 | 27,24 | 27,52 | 27,24 | 27,40 | 0,51% | 603,00 |
| 08.08.2024 | 26,92 | 27,26 | 26,68 | 27,26 | 1,26% | 1.707,00 |
| 07.08.2024 | 26,76 | 27,14 | 26,76 | 26,92 | 0,98% | 1.035,00 |
| 06.08.2024 | 26,48 | 26,72 | 26,20 | 26,66 | 2,15% | 2.817,00 |
| 05.08.2024 | 27,62 | 27,70 | 25,72 | 26,10 | -8,42% | 7.537,00 |