31,090€
-1,05%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 31,37 | 31,39 | 30,86 | 30,92 | -1,59% | 5.124,00 |
| 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 |
| 05.09.2025 | 28,90 | 29,02 | 27,82 | 28,32 | -1,80% | 2.843,00 |
| 04.09.2025 | 28,54 | 28,84 | 28,54 | 28,84 | 0,70% | 1.802,00 |
| 03.09.2025 | 28,20 | 28,72 | 28,20 | 28,64 | 1,99% | 2.189,00 |
| 02.09.2025 | 28,34 | 28,44 | 28,08 | 28,08 | -1,61% | 2.283,00 |
| 01.09.2025 | 28,24 | 28,56 | 28,22 | 28,54 | 0,92% | 2.724,00 |
| 29.08.2025 | 28,20 | 28,28 | 28,12 | 28,28 | 0,07% | 2.601,00 |
| 28.08.2025 | 28,40 | 28,60 | 28,12 | 28,26 | -0,91% | 3.860,00 |
| 27.08.2025 | 28,34 | 28,52 | 28,08 | 28,52 | 0,56% | 1.803,00 |
| 26.08.2025 | 28,72 | 28,80 | 27,50 | 28,36 | -1,66% | 4.010,00 |
| 25.08.2025 | 29,00 | 29,20 | 28,70 | 28,84 | -1,37% | 2.545,00 |
| 22.08.2025 | 29,00 | 29,48 | 28,92 | 29,24 | 0,55% | 6.049,00 |
| 21.08.2025 | 29,30 | 29,34 | 28,80 | 29,08 | 0,48% | 859,00 |
| 20.08.2025 | 28,90 | 29,28 | 28,76 | 28,94 | 0,00% | 1.578,00 |
| 19.08.2025 | 28,64 | 29,02 | 28,62 | 28,94 | 1,12% | 1.875,00 |
| 18.08.2025 | 29,42 | 29,48 | 28,48 | 28,62 | -2,19% | 3.811,00 |
| 15.08.2025 | 28,96 | 29,36 | 28,96 | 29,26 | 0,69% | 9.628,00 |
| 14.08.2025 | 28,88 | 29,20 | 28,70 | 29,06 | 0,41% | 1.970,00 |
| 13.08.2025 | 29,00 | 29,00 | 28,74 | 28,94 | -0,21% | 5.289,00 |
| 12.08.2025 | 28,64 | 29,00 | 28,50 | 29,00 | 1,90% | 3.194,00 |
| 11.08.2025 | 28,64 | 28,68 | 28,46 | 28,46 | -0,77% | 938,00 |
| 08.08.2025 | 28,28 | 28,74 | 28,28 | 28,68 | 2,06% | 7.529,00 |
| 07.08.2025 | 28,32 | 28,54 | 27,94 | 28,10 | -0,43% | 3.547,00 |
| 06.08.2025 | 28,16 | 28,30 | 28,06 | 28,22 | 0,71% | 1.702,00 |
| 05.08.2025 | 27,94 | 28,16 | 27,82 | 28,02 | 0,86% | 2.165,00 |
| 04.08.2025 | 27,78 | 27,86 | 27,50 | 27,78 | 0,65% | 2.532,00 |
| 01.08.2025 | 27,90 | 27,90 | 27,38 | 27,60 | -1,50% | 3.628,00 |
| 31.07.2025 | 28,18 | 28,22 | 27,76 | 28,02 | 0,00% | 1.524,00 |
| 30.07.2025 | 28,34 | 28,34 | 27,92 | 28,02 | -0,14% | 1.978,00 |
| 29.07.2025 | 28,14 | 28,38 | 28,06 | 28,06 | 0,21% | 4.301,00 |
| 28.07.2025 | 28,50 | 28,56 | 27,96 | 28,00 | -1,20% | 2.419,00 |
| 25.07.2025 | 28,52 | 28,52 | 27,96 | 28,34 | 0,07% | 2.967,00 |
| 24.07.2025 | 28,96 | 28,98 | 28,18 | 28,32 | -1,87% | 1.642,00 |
| 23.07.2025 | 28,88 | 29,00 | 28,48 | 28,86 | 1,05% | 5.605,00 |
| 22.07.2025 | 28,48 | 28,74 | 28,42 | 28,56 | 0,35% | 1.860,00 |
| 21.07.2025 | 28,30 | 28,64 | 28,24 | 28,46 | 1,35% | 3.966,00 |
| 18.07.2025 | 28,26 | 28,38 | 28,08 | 28,08 | -0,43% | 1.393,00 |
| 17.07.2025 | 28,76 | 28,76 | 28,00 | 28,20 | -1,95% | 3.404,00 |
| 16.07.2025 | 28,30 | 28,76 | 28,04 | 28,76 | 1,20% | 1.994,00 |
| 15.07.2025 | 28,70 | 28,74 | 28,34 | 28,42 | -0,84% | 1.968,00 |
| 14.07.2025 | 28,52 | 28,74 | 28,50 | 28,66 | 0,21% | 4.027,00 |
| 11.07.2025 | 28,52 | 28,86 | 28,44 | 28,60 | 0,07% | 1.080,00 |
| 10.07.2025 | 28,50 | 28,84 | 28,50 | 28,58 | -0,14% | 3.846,00 |
| 09.07.2025 | 28,38 | 28,78 | 28,28 | 28,62 | 1,49% | 2.647,00 |
| 08.07.2025 | 27,80 | 28,34 | 27,72 | 28,20 | 1,22% | 1.132,00 |
| 07.07.2025 | 27,96 | 28,00 | 27,54 | 27,86 | 0,43% | 2.052,00 |
| 04.07.2025 | 27,60 | 27,82 | 27,60 | 27,74 | 0,00% | 435,00 |
| 03.07.2025 | 27,90 | 28,10 | 27,58 | 27,74 | 0,07% | 1.250,00 |
| 02.07.2025 | 27,68 | 28,16 | 27,50 | 27,72 | 0,58% | 19.146,00 |
| 01.07.2025 | 27,24 | 27,68 | 27,24 | 27,56 | 1,70% | 2.495,00 |
| 30.06.2025 | 27,52 | 27,70 | 26,86 | 27,10 | -1,09% | 3.650,00 |
| 27.06.2025 | 27,32 | 27,52 | 27,20 | 27,40 | 0,51% | 1.284,00 |
| 26.06.2025 | 26,68 | 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 |