34,440€
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 34,52 | 34,70 | 34,26 | 34,44 | 0,00% | 83,00 |
| 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 |
| 06.01.2026 | 32,20 | 32,64 | 32,20 | 32,50 | 1,12% | 2.103,00 |
| 05.01.2026 | 32,50 | 32,62 | 32,08 | 32,14 | -1,11% | 6.925,00 |
| 02.01.2026 | 32,14 | 32,50 | 32,02 | 32,50 | 0,62% | 5.461,00 |
| 30.12.2025 | 32,10 | 32,30 | 32,10 | 32,30 | 0,00% | 3.271,00 |
| 29.12.2025 | 31,82 | 32,40 | 31,82 | 32,30 | 1,70% | 1.751,00 |
| 23.12.2025 | 32,14 | 32,14 | 31,50 | 31,76 | -0,63% | 3.185,00 |
| 22.12.2025 | 31,82 | 32,10 | 31,50 | 31,96 | 1,01% | 2.940,00 |
| 19.12.2025 | 31,78 | 32,08 | 31,64 | 31,64 | -0,25% | 2.244,00 |
| 18.12.2025 | 31,18 | 31,72 | 31,16 | 31,72 | 1,99% | 740,00 |
| 17.12.2025 | 31,62 | 31,68 | 31,10 | 31,10 | -1,33% | 3.296,00 |
| 16.12.2025 | 31,86 | 31,88 | 31,46 | 31,52 | -1,31% | 4.585,00 |
| 15.12.2025 | 31,78 | 32,18 | 31,64 | 31,94 | 1,14% | 3.981,00 |
| 12.12.2025 | 31,96 | 31,98 | 31,36 | 31,58 | -0,88% | 2.761,00 |
| 11.12.2025 | 32,00 | 32,12 | 31,82 | 31,86 | -0,25% | 1.666,00 |
| 10.12.2025 | 32,12 | 32,26 | 31,70 | 31,94 | -1,05% | 7.723,00 |
| 09.12.2025 | 32,48 | 32,52 | 31,94 | 32,28 | -0,06% | 2.564,00 |
| 08.12.2025 | 32,66 | 32,66 | 32,26 | 32,30 | -0,49% | 2.332,00 |
| 05.12.2025 | 32,28 | 32,50 | 32,14 | 32,46 | 1,12% | 2.033,00 |
| 04.12.2025 | 32,90 | 32,90 | 32,10 | 32,10 | -1,77% | 1.264,00 |
| 03.12.2025 | 33,00 | 33,00 | 32,64 | 32,68 | -0,67% | 1.330,00 |
| 02.12.2025 | 32,80 | 33,08 | 32,74 | 32,90 | -0,24% | 5.016,00 |
| 01.12.2025 | 32,84 | 32,98 | 32,36 | 32,98 | 0,00% | 1.482,00 |
| 28.11.2025 | 32,66 | 32,98 | 32,66 | 32,98 | 0,73% | 1.377,00 |
| 27.11.2025 | 32,70 | 32,88 | 32,30 | 32,74 | -0,06% | 1.569,00 |
| 26.11.2025 | 32,50 | 32,96 | 32,36 | 32,76 | 0,86% | 3.151,00 |
| 25.11.2025 | 31,72 | 32,48 | 31,70 | 32,48 | 2,20% | 2.527,00 |
| 24.11.2025 | 32,34 | 32,44 | 31,60 | 31,78 | -1,79% | 3.804,00 |
| 21.11.2025 | 31,52 | 32,36 | 31,40 | 32,36 | 2,93% | 1.087,00 |
| 20.11.2025 | 32,28 | 32,44 | 31,26 | 31,44 | -2,12% | 3.059,00 |
| 19.11.2025 | 31,74 | 32,12 | 31,60 | 32,12 | 0,82% | 1.932,00 |
| 18.11.2025 | 31,46 | 31,86 | 30,40 | 31,86 | 0,57% | 4.415,00 |
| 17.11.2025 | 32,54 | 32,80 | 31,68 | 31,68 | -2,82% | 5.533,00 |
| 14.11.2025 | 32,92 | 33,06 | 32,02 | 32,60 | -0,61% | 5.546,00 |
| 13.11.2025 | 32,54 | 32,92 | 32,50 | 32,80 | 1,05% | 3.032,00 |
| 12.11.2025 | 32,28 | 32,62 | 32,28 | 32,46 | 1,12% | 1.764,00 |
| 11.11.2025 | 31,98 | 32,42 | 31,98 | 32,10 | 0,31% | 2.309,00 |
| 10.11.2025 | 32,08 | 32,18 | 31,40 | 32,00 | -0,31% | 6.156,00 |
| 07.11.2025 | 31,58 | 32,16 | 31,42 | 32,10 | 1,84% | 2.716,00 |
| 06.11.2025 | 31,16 | 31,96 | 31,16 | 31,52 | 0,96% | 5.686,00 |
| 05.11.2025 | 30,92 | 31,70 | 30,68 | 31,22 | 0,97% | 2.852,00 |
| 04.11.2025 | 31,32 | 31,60 | 30,66 | 30,92 | -1,28% | 4.783,00 |
| 03.11.2025 | 31,48 | 31,72 | 31,32 | 31,32 | -0,45% | 3.604,00 |
| 31.10.2025 | 31,66 | 31,66 | 31,30 | 31,46 | -0,13% | 2.237,00 |
| 30.10.2025 | 31,70 | 31,70 | 31,32 | 31,50 | -0,63% | 1.594,00 |
| 29.10.2025 | 31,48 | 31,78 | 31,30 | 31,70 | 0,70% | 6.713,00 |
| 28.10.2025 | 31,62 | 31,80 | 31,30 | 31,48 | -0,88% | 3.782,00 |
| 27.10.2025 | 32,10 | 32,10 | 30,86 | 31,76 | 0,00% | 6.069,00 |
| 24.10.2025 | 31,86 | 31,86 | 31,38 | 31,76 | -0,38% | 2.017,00 |
| 23.10.2025 | 31,58 | 32,00 | 31,54 | 31,88 | 0,89% | 3.029,00 |
| 22.10.2025 | 31,04 | 31,60 | 30,96 | 31,60 | 1,74% | 3.733,00 |
| 21.10.2025 | 30,80 | 31,44 | 30,64 | 31,06 | 0,84% | 3.775,00 |
| 20.10.2025 | 31,00 | 31,12 | 30,46 | 30,80 | -0,06% | 4.394,00 |
| 17.10.2025 | 30,90 | 30,96 | 30,30 | 30,82 | -0,26% | 7.293,00 |
| 16.10.2025 | 31,38 | 31,38 | 30,84 | 30,90 | -1,65% | 7.799,00 |
| 15.10.2025 | 31,64 | 31,82 | 31,02 | 31,42 | -0,25% | 5.211,00 |
| 14.10.2025 | 31,74 | 31,80 | 30,92 | 31,50 | -0,94% | 7.802,00 |
| 13.10.2025 | 31,70 | 32,00 | 31,40 | 31,80 | 1,27% | 10.854,00 |
| 10.10.2025 | 32,40 | 32,40 | 31,40 | 31,40 | -3,80% | 10.292,00 |
| 09.10.2025 | 31,90 | 32,64 | 31,74 | 32,64 | 2,64% | 9.158,00 |
| 08.10.2025 | 32,12 | 32,34 | 31,66 | 31,80 | -0,62% | 15.934,00 |
| 07.10.2025 | 32,28 | 32,28 | 31,54 | 32,00 | -1,17% | 17.940,00 |
| 06.10.2025 | 32,38 | 32,78 | 30,96 | 32,38 | 1,00% | 49.149,00 |
| 03.10.2025 | 32,28 | 32,28 | 31,50 | 32,06 | -1,11% | 19.565,00 |
| 02.10.2025 | 32,88 | 32,92 | 31,96 | 32,42 | -2,99% | 29.234,00 |
| 01.10.2025 | 31,84 | 33,50 | 31,76 | 33,42 | 4,76% | 25.470,00 |
| 30.09.2025 | 31,84 | 31,92 | 31,56 | 31,90 | 0,13% | 1.467,00 |
| 29.09.2025 | 31,98 | 32,18 | 31,68 | 31,86 | -0,06% | 2.044,00 |
| 26.09.2025 | 31,72 | 31,92 | 31,46 | 31,88 | 0,38% | 2.344,00 |
| 25.09.2025 | 31,78 | 31,84 | 31,58 | 31,76 | 0,32% | 1.252,00 |
| 24.09.2025 | 31,36 | 31,80 | 31,36 | 31,66 | 1,54% | 3.698,00 |
| 23.09.2025 | 31,32 | 31,64 | 31,18 | 31,18 | 0,00% | 3.764,00 |
| 22.09.2025 | 31,38 | 31,72 | 31,18 | 31,18 | -0,57% | 5.205,00 |
| 19.09.2025 | 31,04 | 31,48 | 31,04 | 31,36 | 0,58% | 2.782,00 |
| 18.09.2025 | 31,02 | 31,20 | 30,88 | 31,18 | 0,84% | 3.875,00 |
| 17.09.2025 | 30,92 | 31,00 | 30,28 | 30,92 | 0,45% | 2.467,00 |
| 16.09.2025 | 31,26 | 31,42 | 30,48 | 30,78 | -1,09% | 9.972,00 |
| 15.09.2025 | 30,48 | 31,98 | 30,00 | 31,12 | 5,06% | 31.400,00 |
| 12.09.2025 | 28,50 | 30,00 | 28,40 | 29,62 | 4,78% | 10.166,00 |
| 11.09.2025 | 28,16 | 28,76 | 28,11 | 28,27 | -1,67% | 3.657,00 |
| 10.09.2025 | 29,71 | 29,77 | 28,41 | 28,75 | 1,30% | 4.128,00 |
| 09.09.2025 | 28,44 | 28,44 | 28,38 | 28,38 | 0,42% | 6,00 |
| 08.09.2025 | 28,22 | 28,34 | 27,94 | 28,26 | -0,21% | 968,00 |