27,260€
2,33%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 26,73 | 27,26 | 26,68 | 27,26 | 2,33% | 1.920,00 |
| 25.06.2025 | 27,00 | 27,06 | 26,58 | 26,64 | -0,67% | 3.290,00 |
| 24.06.2025 | 27,68 | 27,68 | 26,82 | 26,82 | -1,61% | 1.471,00 |
| 23.06.2025 | 27,68 | 27,68 | 26,80 | 27,26 | -1,73% | 6.389,00 |
| 20.06.2025 | 27,90 | 28,12 | 27,14 | 27,74 | -0,79% | 2.681,00 |
| 19.06.2025 | 27,38 | 28,02 | 27,38 | 27,96 | 1,01% | 2.843,00 |
| 18.06.2025 | 27,40 | 27,74 | 27,22 | 27,68 | 1,69% | 2.713,00 |
| 17.06.2025 | 27,30 | 27,42 | 27,02 | 27,22 | -7,23% | 9.603,00 |
| 16.06.2025 | 29,34 | 29,90 | 28,88 | 29,34 | 0,07% | 12.787,00 |
| 13.06.2025 | 28,92 | 29,42 | 28,78 | 29,32 | 0,89% | 5.238,00 |
| 12.06.2025 | 29,12 | 29,38 | 28,74 | 29,06 | -0,48% | 7.464,00 |
| 11.06.2025 | 29,20 | 29,42 | 29,12 | 29,20 | -0,41% | 5.470,00 |
| 10.06.2025 | 29,00 | 29,40 | 28,98 | 29,32 | 0,62% | 2.926,00 |
| 09.06.2025 | 29,16 | 29,46 | 28,98 | 29,14 | 0,41% | 3.181,00 |
| 06.06.2025 | 28,90 | 29,04 | 28,78 | 29,02 | 0,35% | 2.129,00 |
| 05.06.2025 | 29,32 | 29,66 | 28,66 | 28,92 | -0,75% | 5.553,00 |
| 04.06.2025 | 29,20 | 29,34 | 28,84 | 29,14 | -0,14% | 19.776,00 |
| 03.06.2025 | 29,32 | 29,32 | 28,80 | 29,18 | -0,68% | 4.133,00 |
| 02.06.2025 | 29,20 | 29,38 | 28,66 | 29,38 | 1,87% | 11.086,00 |
| 30.05.2025 | 29,02 | 29,10 | 28,76 | 28,84 | 0,00% | 1.465,00 |
| 29.05.2025 | 29,18 | 29,18 | 28,70 | 28,84 | -0,76% | 1.658,00 |
| 28.05.2025 | 29,60 | 29,60 | 28,56 | 29,06 | -1,62% | 3.736,00 |
| 27.05.2025 | 29,56 | 30,24 | 28,96 | 29,54 | -0,27% | 9.353,00 |
| 26.05.2025 | 29,16 | 29,62 | 29,00 | 29,62 | 2,49% | 11.828,00 |
| 23.05.2025 | 29,26 | 29,42 | 28,48 | 28,90 | -1,37% | 5.239,00 |
| 22.05.2025 | 29,46 | 30,58 | 29,08 | 29,30 | 0,21% | 2.511,00 |
| 21.05.2025 | 29,22 | 29,62 | 28,92 | 29,24 | 0,14% | 3.946,00 |
| 20.05.2025 | 29,60 | 29,60 | 28,90 | 29,20 | -1,55% | 2.533,00 |
| 19.05.2025 | 30,18 | 30,18 | 29,42 | 29,66 | -1,53% | 5.390,00 |
| 16.05.2025 | 30,42 | 31,06 | 29,36 | 30,12 | -1,57% | 8.941,00 |
| 15.05.2025 | 30,02 | 30,62 | 29,82 | 30,60 | 1,73% | 1.486,00 |
| 14.05.2025 | 29,76 | 30,10 | 29,76 | 30,08 | 1,01% | 2.265,00 |
| 13.05.2025 | 29,86 | 29,94 | 29,66 | 29,78 | -0,47% | 5.721,00 |
| 12.05.2025 | 30,38 | 30,54 | 29,72 | 29,92 | -0,66% | 2.572,00 |
| 09.05.2025 | 29,80 | 30,12 | 29,80 | 30,12 | -0,79% | 966,00 |
| 08.05.2025 | 29,70 | 30,50 | 29,44 | 30,36 | 3,34% | 4.773,00 |
| 07.05.2025 | 29,18 | 29,62 | 29,12 | 29,38 | 0,62% | 2.378,00 |
| 06.05.2025 | 28,98 | 29,50 | 28,40 | 29,20 | 0,34% | 4.024,00 |
| 05.05.2025 | 29,14 | 29,26 | 28,44 | 29,10 | 0,00% | 3.923,00 |
| 02.05.2025 | 28,74 | 29,10 | 28,48 | 29,10 | 3,26% | 4.739,00 |
| 30.04.2025 | 28,46 | 28,64 | 28,06 | 28,18 | -0,56% | 3.401,00 |
| 29.04.2025 | 28,28 | 28,70 | 28,28 | 28,34 | 0,00% | 3.124,00 |
| 28.04.2025 | 28,30 | 28,50 | 28,12 | 28,34 | 0,43% | 3.380,00 |
| 25.04.2025 | 28,36 | 28,42 | 28,04 | 28,22 | -0,14% | 3.061,00 |
| 24.04.2025 | 27,84 | 28,32 | 27,84 | 28,26 | 1,36% | 2.186,00 |
| 23.04.2025 | 27,98 | 28,36 | 27,70 | 27,88 | 0,07% | 5.078,00 |
| 22.04.2025 | 27,72 | 27,96 | 27,50 | 27,86 | 0,29% | 2.974,00 |
| 17.04.2025 | 27,62 | 27,78 | 27,26 | 27,78 | 0,87% | 3.288,00 |
| 16.04.2025 | 27,38 | 27,70 | 26,74 | 27,54 | 0,15% | 2.565,00 |
| 15.04.2025 | 26,76 | 27,50 | 26,76 | 27,50 | 3,54% | 3.268,00 |
| 14.04.2025 | 25,74 | 27,26 | 25,62 | 26,56 | 3,99% | 10.133,00 |
| 11.04.2025 | 23,96 | 25,66 | 23,90 | 25,54 | 7,22% | 7.183,00 |
| 10.04.2025 | 24,90 | 24,90 | 22,98 | 23,82 | -2,78% | 10.686,00 |
| 09.04.2025 | 22,94 | 24,90 | 22,72 | 24,50 | 6,71% | 5.747,00 |
| 08.04.2025 | 23,38 | 24,04 | 22,96 | 22,96 | -0,26% | 5.455,00 |
| 07.04.2025 | 22,92 | 23,82 | 19,80 | 23,02 | -2,37% | 26.542,00 |
| 04.04.2025 | 25,38 | 25,50 | 23,38 | 23,58 | -7,53% | 9.608,00 |
| 03.04.2025 | 25,40 | 25,72 | 25,24 | 25,50 | -1,39% | 2.308,00 |
| 02.04.2025 | 25,62 | 25,92 | 25,62 | 25,86 | 0,70% | 718,00 |
| 01.04.2025 | 26,22 | 26,24 | 25,50 | 25,68 | -1,53% | 3.776,00 |
| 31.03.2025 | 26,36 | 26,52 | 25,90 | 26,08 | -0,91% | 3.915,00 |
| 28.03.2025 | 26,80 | 26,80 | 26,32 | 26,32 | -1,57% | 259,00 |
| 27.03.2025 | 26,80 | 26,86 | 26,50 | 26,74 | -0,15% | 1.899,00 |
| 26.03.2025 | 26,38 | 26,80 | 26,36 | 26,78 | 1,21% | 847,00 |
| 25.03.2025 | 26,50 | 26,54 | 26,08 | 26,46 | -0,30% | 3.681,00 |
| 24.03.2025 | 25,74 | 26,70 | 25,64 | 26,54 | 4,16% | 4.943,00 |
| 21.03.2025 | 26,28 | 26,28 | 25,40 | 25,48 | -3,26% | 1.949,00 |
| 20.03.2025 | 26,22 | 26,34 | 25,70 | 26,34 | 0,38% | 3.658,00 |
| 19.03.2025 | 25,62 | 26,24 | 25,52 | 26,24 | 2,02% | 3.643,00 |
| 18.03.2025 | 27,34 | 27,34 | 25,12 | 25,72 | -5,99% | 14.568,00 |
| 17.03.2025 | 26,90 | 27,42 | 26,78 | 27,36 | 1,41% | 6.058,00 |
| 14.03.2025 | 25,56 | 27,00 | 25,56 | 26,98 | 3,77% | 2.927,00 |
| 13.03.2025 | 26,04 | 26,22 | 25,12 | 26,00 | -0,54% | 2.466,00 |
| 12.03.2025 | 25,28 | 26,14 | 25,22 | 26,14 | 2,43% | 1.265,00 |
| 11.03.2025 | 25,90 | 25,98 | 25,22 | 25,52 | -1,39% | 3.982,00 |
| 10.03.2025 | 26,56 | 26,68 | 25,46 | 25,88 | -3,29% | 2.958,00 |
| 07.03.2025 | 26,16 | 26,76 | 25,78 | 26,76 | 2,29% | 1.052,00 |
| 06.03.2025 | 26,26 | 26,48 | 25,88 | 26,16 | 0,62% | 2.304,00 |
| 05.03.2025 | 25,74 | 26,44 | 25,74 | 26,00 | 1,25% | 1.824,00 |
| 04.03.2025 | 26,46 | 26,46 | 25,48 | 25,68 | -2,43% | 6.824,00 |
| 03.03.2025 | 26,82 | 26,98 | 26,32 | 26,32 | -0,75% | 3.543,00 |
| 28.02.2025 | 26,20 | 26,60 | 26,02 | 26,52 | 0,76% | 3.595,00 |
| 27.02.2025 | 26,34 | 26,54 | 26,30 | 26,32 | 0,08% | 2.145,00 |
| 26.02.2025 | 26,26 | 26,48 | 26,12 | 26,30 | 0,23% | 1.943,00 |
| 25.02.2025 | 25,84 | 26,24 | 25,84 | 26,24 | 1,71% | 1.239,00 |
| 24.02.2025 | 26,08 | 26,08 | 25,76 | 25,80 | 0,47% | 2.440,00 |
| 21.02.2025 | 25,68 | 25,82 | 25,60 | 25,68 | 0,39% | 1.730,00 |
| 20.02.2025 | 25,26 | 25,70 | 25,14 | 25,58 | 1,67% | 2.155,00 |
| 19.02.2025 | 25,82 | 25,82 | 25,16 | 25,16 | -2,78% | 3.509,00 |
| 18.02.2025 | 26,10 | 26,22 | 25,80 | 25,88 | -1,30% | 3.200,00 |
| 17.02.2025 | 25,92 | 26,24 | 25,92 | 26,22 | 2,50% | 3.320,00 |
| 14.02.2025 | 25,38 | 26,16 | 25,38 | 25,58 | 0,71% | 4.543,00 |
| 13.02.2025 | 25,78 | 26,02 | 25,08 | 25,40 | -1,40% | 5.267,00 |
| 12.02.2025 | 25,38 | 25,88 | 25,04 | 25,76 | 1,50% | 1.721,00 |
| 11.02.2025 | 25,14 | 25,38 | 25,10 | 25,38 | 1,12% | 2.189,00 |
| 10.02.2025 | 25,14 | 25,24 | 24,98 | 25,10 | 0,32% | 2.734,00 |
| 07.02.2025 | 25,36 | 25,36 | 25,00 | 25,02 | -0,79% | 2.547,00 |
| 06.02.2025 | 25,68 | 25,68 | 25,20 | 25,22 | -1,48% | 3.540,00 |
| 05.02.2025 | 25,38 | 25,60 | 25,06 | 25,60 | 0,47% | 2.609,00 |
| 04.02.2025 | 25,12 | 25,48 | 24,58 | 25,48 | 1,51% | 2.468,00 |