34,560€
-2,48%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,69 | 35,84 | 34,19 | 34,51 | -2,62% | 3.025,00 |
| 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 |
| 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 |