22,890€
0,84%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 0,44% | - |
| 19.12.2024 | 22,42 | 22,70 | 22,42 | 22,70 | 0,27% | - |
| 18.12.2024 | 22,74 | 23,04 | 22,64 | 22,64 | -1,74% | 1.322,00 |
| 17.12.2024 | 22,68 | 23,04 | 22,68 | 23,04 | 0,61% | - |
| 16.12.2024 | 23,10 | 23,10 | 22,90 | 22,90 | -1,04% | 1.650,00 |
| 13.12.2024 | 23,36 | 23,40 | 23,14 | 23,14 | -0,86% | 20,00 |
| 12.12.2024 | 23,76 | 23,76 | 23,34 | 23,34 | 0,78% | - |
| 11.12.2024 | 23,22 | 23,42 | 23,16 | 23,16 | -0,86% | 100,00 |
| 10.12.2024 | 23,04 | 23,36 | 23,04 | 23,36 | 0,78% | 647,00 |
| 09.12.2024 | 23,10 | 23,22 | 23,10 | 23,18 | 1,05% | 650,00 |
| 06.12.2024 | 22,68 | 22,94 | 22,68 | 22,94 | 1,06% | 826,00 |
| 05.12.2024 | 21,98 | 22,70 | 21,98 | 22,70 | 3,28% | 91,00 |
| 04.12.2024 | 22,00 | 22,12 | 21,98 | 21,98 | -0,45% | 80,00 |
| 03.12.2024 | 22,32 | 22,32 | 22,08 | 22,08 | -0,63% | 1.400,00 |
| 02.12.2024 | 22,28 | 22,28 | 22,22 | 22,22 | -1,68% | - |
| 29.11.2024 | 22,60 | 22,64 | 22,60 | 22,60 | -0,79% | 500,00 |
| 28.11.2024 | 22,62 | 22,78 | 22,62 | 22,78 | 0,18% | - |
| 27.11.2024 | 22,26 | 22,74 | 22,26 | 22,74 | 1,52% | - |
| 26.11.2024 | 22,70 | 22,70 | 22,40 | 22,40 | -2,61% | - |
| 25.11.2024 | 23,14 | 23,28 | 23,00 | 23,00 | -0,17% | 1.289,00 |
| 22.11.2024 | 22,98 | 23,06 | 22,96 | 23,04 | 0,17% | 502,00 |
| 21.11.2024 | 22,99 | 23,14 | 22,70 | 23,00 | 0,52% | - |
| 20.11.2024 | 24,30 | 24,30 | 22,88 | 22,88 | -3,05% | 1.540,00 |
| 19.11.2024 | 22,66 | 24,00 | 22,56 | 23,60 | 3,60% | 425,00 |
| 18.11.2024 | 22,52 | 22,78 | 22,52 | 22,78 | 1,79% | 102,00 |
| 15.11.2024 | 22,72 | 22,72 | 22,38 | 22,38 | -0,89% | 870,00 |
| 14.11.2024 | 22,70 | 22,70 | 22,58 | 22,58 | 0,71% | 122,00 |
| 13.11.2024 | 23,26 | 23,26 | 22,42 | 22,42 | -3,45% | 446,00 |
| 12.11.2024 | 22,86 | 24,28 | 22,86 | 23,22 | 2,29% | 1.000,00 |
| 11.11.2024 | 22,74 | 22,90 | 22,70 | 22,70 | 0,53% | 150,00 |
| 08.11.2024 | 23,00 | 23,00 | 22,58 | 22,58 | -1,31% | 200,00 |
| 07.11.2024 | 22,32 | 22,88 | 22,32 | 22,88 | 3,16% | - |
| 06.11.2024 | 22,02 | 22,18 | 22,02 | 22,18 | -2,55% | 100,00 |
| 05.11.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 1,34% | 300,00 |
| 04.11.2024 | 22,50 | 22,54 | 22,32 | 22,46 | 0,45% | 475,00 |
| 01.11.2024 | 22,40 | 22,42 | 22,36 | 22,36 | -1,41% | 20,00 |
| 31.10.2024 | 24,54 | 24,54 | 22,68 | 22,68 | -9,21% | 695,00 |
| 30.10.2024 | 24,88 | 24,98 | 24,88 | 24,98 | 0,48% | 2,00 |
| 29.10.2024 | 24,98 | 24,98 | 24,86 | 24,86 | -0,80% | - |
| 28.10.2024 | 25,36 | 25,36 | 25,00 | 25,06 | 0,40% | 460,00 |
| 25.10.2024 | 24,66 | 24,98 | 24,66 | 24,96 | 0,08% | 250,00 |
| 24.10.2024 | 24,90 | 24,94 | 24,90 | 24,94 | 0,32% | - |
| 23.10.2024 | 24,92 | 24,92 | 24,86 | 24,86 | -0,08% | 200,00 |
| 22.10.2024 | 24,82 | 24,88 | 24,82 | 24,88 | 0,24% | - |
| 21.10.2024 | 25,36 | 25,38 | 24,82 | 24,82 | -1,19% | 750,00 |
| 18.10.2024 | 25,10 | 25,12 | 25,10 | 25,12 | 1,21% | 19,00 |
| 17.10.2024 | 24,94 | 25,20 | 24,82 | 24,82 | 0,00% | 650,00 |
| 16.10.2024 | 24,80 | 24,82 | 24,80 | 24,82 | 0,08% | 400,00 |
| 15.10.2024 | 24,94 | 24,94 | 24,80 | 24,80 | -0,96% | - |
| 14.10.2024 | 25,20 | 25,20 | 25,04 | 25,04 | -1,18% | 500,00 |
| 11.10.2024 | 25,26 | 25,38 | 25,26 | 25,34 | 0,00% | 3.325,00 |
| 10.10.2024 | 25,08 | 25,34 | 25,08 | 25,34 | 0,72% | 300,00 |
| 09.10.2024 | 25,20 | 25,34 | 25,16 | 25,16 | -0,63% | 179,00 |
| 08.10.2024 | 25,48 | 25,48 | 25,32 | 25,32 | -3,28% | 400,00 |
| 07.10.2024 | 25,34 | 26,18 | 25,34 | 26,18 | 5,82% | - |
| 04.10.2024 | 24,30 | 24,74 | 24,30 | 24,74 | 3,26% | 148,00 |
| 03.10.2024 | 23,80 | 23,98 | 23,80 | 23,96 | -0,33% | 60,00 |
| 02.10.2024 | 24,38 | 24,38 | 24,04 | 24,04 | -1,80% | - |
| 01.10.2024 | 24,40 | 24,48 | 24,40 | 24,48 | -0,16% | 100,00 |
| 30.09.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,91% | 130,00 |
| 27.09.2024 | 24,00 | 24,30 | 24,00 | 24,30 | -0,41% | - |
| 26.09.2024 | 23,96 | 24,40 | 23,96 | 24,40 | 3,39% | - |
| 25.09.2024 | 23,88 | 23,92 | 23,60 | 23,60 | -1,34% | 100,00 |
| 24.09.2024 | 24,24 | 24,30 | 23,92 | 23,92 | 0,67% | 300,00 |
| 23.09.2024 | 23,70 | 23,76 | 23,70 | 23,76 | 0,00% | 50,00 |
| 20.09.2024 | 23,94 | 23,94 | 23,76 | 23,76 | -1,33% | - |
| 19.09.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 0,67% | - |
| 18.09.2024 | 23,80 | 23,92 | 23,80 | 23,92 | 0,59% | 400,00 |
| 17.09.2024 | 23,24 | 23,82 | 23,24 | 23,78 | 1,80% | 350,00 |
| 16.09.2024 | 23,46 | 23,46 | 23,36 | 23,36 | 0,34% | 425,00 |
| 13.09.2024 | 23,42 | 23,42 | 23,28 | 23,28 | -0,43% | 100,00 |
| 12.09.2024 | 23,40 | 23,40 | 23,20 | 23,38 | 1,12% | 412,00 |
| 11.09.2024 | 23,60 | 23,60 | 23,12 | 23,12 | -2,61% | - |
| 10.09.2024 | 23,68 | 23,86 | 23,68 | 23,74 | -4,66% | 55,00 |
| 09.09.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,74% | - |
| 06.09.2024 | 27,12 | 27,12 | 25,34 | 25,34 | -10,08% | 625,00 |
| 05.09.2024 | 28,28 | 28,34 | 28,18 | 28,18 | -0,56% | 100,00 |
| 04.09.2024 | 28,44 | 28,44 | 28,34 | 28,34 | -0,91% | - |
| 03.09.2024 | 29,08 | 29,08 | 28,60 | 28,60 | -0,14% | - |
| 02.09.2024 | 29,26 | 29,26 | 28,64 | 28,64 | -1,38% | 145,00 |
| 30.08.2024 | 29,22 | 29,32 | 29,04 | 29,04 | 0,21% | 6,00 |
| 29.08.2024 | 29,02 | 29,02 | 28,98 | 28,98 | -0,34% | - |
| 28.08.2024 | 28,96 | 29,08 | 28,96 | 29,08 | 0,48% | - |
| 27.08.2024 | 28,86 | 28,94 | 28,86 | 28,94 | 1,54% | - |
| 26.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,97% | - |
| 23.08.2024 | 28,26 | 28,78 | 28,26 | 28,78 | 1,62% | 150,00 |
| 22.08.2024 | 27,82 | 28,32 | 27,82 | 28,32 | 1,22% | - |
| 21.08.2024 | 27,88 | 27,98 | 27,88 | 27,98 | 0,14% | - |
| 20.08.2024 | 28,20 | 28,20 | 27,94 | 27,94 | -0,50% | - |
| 19.08.2024 | 27,56 | 28,08 | 27,56 | 28,08 | 2,48% | - |
| 16.08.2024 | 27,58 | 27,92 | 27,40 | 27,40 | 0,96% | 430,00 |
| 15.08.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -0,15% | - |
| 14.08.2024 | 27,14 | 27,18 | 27,14 | 27,18 | -0,88% | - |
| 13.08.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -0,15% | - |
| 12.08.2024 | 27,28 | 27,46 | 27,28 | 27,46 | 0,22% | - |
| 09.08.2024 | 27,02 | 27,64 | 27,02 | 27,40 | 2,32% | 60,00 |
| 08.08.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 0,00% | - |
| 07.08.2024 | 26,58 | 26,92 | 26,58 | 26,78 | 0,98% | 45,00 |
| 06.08.2024 | 26,36 | 26,52 | 26,36 | 26,52 | 0,84% | - |
| 05.08.2024 | 26,56 | 26,56 | 26,10 | 26,30 | -6,07% | 1.244,00 |