35,460€
0,11%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,46 | 35,94 | 35,26 | 35,42 | 0,00% | 2.004,00 |
| 28.05.2026 | 35,54 | 35,72 | 35,34 | 35,42 | -1,01% | 1.260,00 |
| 27.05.2026 | 36,08 | 36,10 | 35,58 | 35,78 | -0,17% | 2.115,00 |
| 26.05.2026 | 36,30 | 36,34 | 35,70 | 35,84 | -1,32% | 3.858,00 |
| 25.05.2026 | 36,28 | 36,42 | 36,12 | 36,32 | 1,34% | 615,00 |
| 22.05.2026 | 36,54 | 36,54 | 35,80 | 35,84 | -0,72% | 2.200,00 |
| 21.05.2026 | 35,54 | 36,28 | 35,44 | 36,10 | 1,52% | 4.185,00 |
| 20.05.2026 | 34,50 | 35,56 | 34,40 | 35,56 | 2,48% | 2.877,00 |
| 19.05.2026 | 35,06 | 35,48 | 34,18 | 34,70 | -1,08% | 2.821,00 |
| 18.05.2026 | 34,62 | 35,08 | 34,50 | 35,08 | 0,80% | 4.962,00 |
| 15.05.2026 | 35,00 | 35,00 | 34,66 | 34,80 | -1,02% | 2.210,00 |
| 14.05.2026 | 35,34 | 35,34 | 35,04 | 35,16 | 0,11% | 1.656,00 |
| 13.05.2026 | 35,26 | 35,32 | 35,06 | 35,12 | 0,63% | 2.345,00 |
| 12.05.2026 | 34,84 | 35,14 | 34,82 | 34,90 | -0,74% | 11.829,00 |
| 11.05.2026 | 35,02 | 35,96 | 35,02 | 35,16 | 0,11% | 4.239,00 |
| 08.05.2026 | 35,06 | 35,28 | 34,86 | 35,12 | -0,06% | 1.334,00 |
| 07.05.2026 | 36,10 | 36,10 | 35,08 | 35,14 | -3,09% | 3.453,00 |
| 06.05.2026 | 36,98 | 37,00 | 35,12 | 36,26 | -2,05% | 9.843,00 |
| 05.05.2026 | 35,72 | 37,16 | 35,72 | 37,02 | 5,17% | 3.863,00 |
| 04.05.2026 | 35,12 | 35,42 | 34,92 | 35,20 | 0,28% | 1.793,00 |
| 30.04.2026 | 34,24 | 35,26 | 34,24 | 35,10 | 1,45% | 1.416,00 |
| 29.04.2026 | 34,48 | 34,84 | 34,34 | 34,60 | 0,29% | 2.975,00 |
| 28.04.2026 | 34,02 | 34,50 | 34,02 | 34,50 | 0,76% | 2.267,00 |
| 27.04.2026 | 34,16 | 34,42 | 33,94 | 34,24 | -0,06% | 1.020,00 |
| 24.04.2026 | 33,86 | 34,32 | 33,76 | 34,26 | 1,18% | 1.454,00 |
| 23.04.2026 | 33,76 | 34,34 | 33,76 | 33,86 | 1,14% | 1.410,00 |
| 22.04.2026 | 33,66 | 33,68 | 33,34 | 33,48 | 0,42% | 2.124,00 |
| 21.04.2026 | 33,80 | 33,88 | 32,96 | 33,34 | -0,89% | 4.467,00 |
| 20.04.2026 | 33,56 | 34,14 | 33,56 | 33,64 | 0,24% | 4.495,00 |
| 17.04.2026 | 34,30 | 34,30 | 33,56 | 33,56 | -1,70% | 2.766,00 |
| 16.04.2026 | 34,86 | 34,86 | 34,14 | 34,14 | -1,39% | 1.012,00 |
| 15.04.2026 | 35,38 | 35,38 | 34,62 | 34,62 | -1,93% | 16.592,00 |
| 14.04.2026 | 35,10 | 35,36 | 35,00 | 35,30 | -1,29% | 3.683,00 |
| 13.04.2026 | 35,52 | 35,76 | 35,36 | 35,76 | -0,06% | 2.533,00 |
| 10.04.2026 | 36,06 | 36,06 | 35,62 | 35,78 | -0,94% | 2.219,00 |
| 09.04.2026 | 35,66 | 36,14 | 35,66 | 36,12 | 1,46% | 2.247,00 |
| 08.04.2026 | 36,00 | 36,00 | 33,52 | 35,60 | 0,62% | 5.722,00 |
| 07.04.2026 | 35,08 | 35,76 | 34,64 | 35,38 | 0,91% | 2.510,00 |
| 02.04.2026 | 34,34 | 35,18 | 34,18 | 35,06 | 0,57% | 953,00 |
| 01.04.2026 | 34,98 | 35,02 | 34,64 | 34,86 | -0,11% | 1.230,00 |
| 31.03.2026 | 34,74 | 35,06 | 34,30 | 34,90 | 1,93% | 4.589,00 |
| 30.03.2026 | 33,38 | 34,32 | 33,32 | 34,24 | 2,82% | 2.034,00 |
| 27.03.2026 | 33,60 | 33,62 | 33,20 | 33,30 | -0,77% | 500,00 |
| 26.03.2026 | 33,40 | 33,86 | 33,24 | 33,56 | -0,42% | 2.207,00 |
| 25.03.2026 | 33,58 | 34,06 | 33,46 | 33,70 | 1,51% | 1.694,00 |
| 24.03.2026 | 32,94 | 33,28 | 32,94 | 33,20 | 0,18% | 1.165,00 |
| 23.03.2026 | 33,00 | 33,68 | 32,08 | 33,14 | 0,79% | 6.109,00 |
| 20.03.2026 | 33,78 | 33,80 | 32,74 | 32,88 | -2,32% | 3.581,00 |
| 19.03.2026 | 33,80 | 33,86 | 33,42 | 33,66 | -0,65% | 625,00 |
| 18.03.2026 | 34,20 | 34,48 | 33,82 | 33,88 | -0,06% | 993,00 |
| 17.03.2026 | 33,56 | 34,14 | 33,44 | 33,90 | 1,32% | 3.332,00 |
| 16.03.2026 | 33,44 | 33,62 | 33,00 | 33,46 | 0,78% | 2.731,00 |
| 13.03.2026 | 32,92 | 33,50 | 32,18 | 33,20 | -0,36% | 7.914,00 |
| 12.03.2026 | 35,24 | 35,24 | 32,94 | 33,32 | -6,61% | 11.882,00 |
| 11.03.2026 | 35,00 | 35,76 | 35,00 | 35,68 | 1,31% | 217,00 |
| 10.03.2026 | 35,38 | 35,70 | 34,84 | 35,22 | -0,73% | 1.328,00 |
| 09.03.2026 | 36,02 | 36,02 | 34,28 | 35,48 | 0,11% | 4.592,00 |
| 06.03.2026 | 35,36 | 35,50 | 34,80 | 35,44 | 1,20% | 1.807,00 |
| 05.03.2026 | 35,14 | 35,42 | 34,84 | 35,02 | -0,68% | 2.380,00 |
| 04.03.2026 | 34,92 | 35,52 | 34,80 | 35,26 | 0,57% | 4.004,00 |
| 03.03.2026 | 36,40 | 36,40 | 33,58 | 35,06 | -4,68% | 16.445,00 |
| 02.03.2026 | 36,00 | 37,00 | 35,12 | 36,78 | 0,93% | 6.023,00 |
| 27.02.2026 | 36,20 | 36,66 | 36,16 | 36,44 | 0,28% | 1.395,00 |
| 26.02.2026 | 36,30 | 36,34 | 35,80 | 36,34 | 1,45% | 14.276,00 |
| 25.02.2026 | 36,14 | 36,20 | 35,64 | 35,82 | -0,44% | 5.354,00 |
| 24.02.2026 | 35,24 | 36,20 | 35,24 | 35,98 | 1,75% | 2.192,00 |
| 23.02.2026 | 35,66 | 36,06 | 35,26 | 35,36 | -1,17% | 3.287,00 |
| 20.02.2026 | 35,50 | 36,02 | 35,40 | 35,78 | 1,07% | 2.467,00 |
| 19.02.2026 | 35,22 | 35,56 | 35,08 | 35,40 | 0,91% | 1.814,00 |
| 18.02.2026 | 35,02 | 35,50 | 34,92 | 35,08 | 0,52% | 2.440,00 |
| 17.02.2026 | 34,58 | 35,28 | 34,58 | 34,90 | 0,06% | 388,00 |
| 16.02.2026 | 34,78 | 34,98 | 34,52 | 34,88 | -0,11% | 1.100,00 |
| 13.02.2026 | 34,70 | 34,94 | 34,44 | 34,92 | 0,17% | 2.521,00 |
| 12.02.2026 | 35,18 | 35,36 | 34,66 | 34,86 | -0,91% | 6.175,00 |
| 11.02.2026 | 34,70 | 35,22 | 34,66 | 35,18 | 1,68% | 4.014,00 |
| 10.02.2026 | 34,36 | 35,04 | 34,36 | 34,60 | -0,06% | 2.365,00 |
| 09.02.2026 | 35,02 | 35,06 | 34,56 | 34,62 | -0,69% | 2.344,00 |
| 06.02.2026 | 34,10 | 35,02 | 34,00 | 34,86 | 2,23% | 3.062,00 |
| 05.02.2026 | 35,00 | 35,06 | 34,06 | 34,10 | -1,10% | 1.985,00 |
| 04.02.2026 | 34,52 | 34,76 | 34,38 | 34,48 | 0,41% | 2.187,00 |
| 03.02.2026 | 34,60 | 34,60 | 34,08 | 34,34 | -0,92% | 1.086,00 |
| 02.02.2026 | 33,84 | 34,66 | 33,66 | 34,66 | 1,29% | 3.341,00 |
| 30.01.2026 | 34,70 | 34,70 | 33,94 | 34,22 | -0,64% | 1.092,00 |
| 29.01.2026 | 34,64 | 34,96 | 34,28 | 34,44 | 0,12% | 5.571,00 |
| 28.01.2026 | 34,60 | 34,96 | 34,40 | 34,40 | 0,58% | 2.856,00 |
| 27.01.2026 | 33,80 | 34,30 | 33,68 | 34,20 | 1,18% | 1.831,00 |
| 26.01.2026 | 33,66 | 33,88 | 33,54 | 33,80 | -0,24% | 1.588,00 |
| 23.01.2026 | 33,60 | 34,22 | 33,60 | 33,88 | 0,89% | 2.646,00 |
| 22.01.2026 | 33,08 | 33,70 | 33,00 | 33,58 | 0,90% | 4.664,00 |
| 21.01.2026 | 32,38 | 33,28 | 32,36 | 33,28 | 2,84% | 2.676,00 |
| 20.01.2026 | 32,40 | 32,48 | 32,00 | 32,36 | -0,68% | 10.040,00 |
| 19.01.2026 | 32,54 | 32,72 | 31,50 | 32,58 | -1,87% | 9.112,00 |
| 16.01.2026 | 33,48 | 33,48 | 33,04 | 33,20 | -0,66% | 2.737,00 |
| 15.01.2026 | 33,80 | 33,98 | 33,26 | 33,42 | -1,30% | 5.866,00 |
| 14.01.2026 | 32,14 | 34,16 | 32,14 | 33,86 | 5,48% | 6.495,00 |
| 13.01.2026 | 32,50 | 32,60 | 32,10 | 32,10 | -1,35% | 3.265,00 |
| 12.01.2026 | 32,82 | 32,84 | 32,30 | 32,54 | -0,85% | 3.600,00 |
| 09.01.2026 | 32,64 | 32,84 | 32,30 | 32,82 | 0,61% | 3.980,00 |
| 08.01.2026 | 32,42 | 32,62 | 31,92 | 32,62 | -0,06% | 838,00 |
| 07.01.2026 | 32,56 | 32,90 | 32,28 | 32,64 | 0,43% | 1.574,00 |