27,260€
2,48%
Echtzeit-Aktienkurs RUBIS INH. NOUV. EO 1,25
Bid:
Ask:
Aktienkurse zur RUBIS INH. NOUV. EO 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 26,64 | 27,12 | 26,64 | 27,12 | 1,95% | - |
| 25.06.2025 | 26,88 | 26,88 | 26,60 | 26,60 | -0,67% | 124,00 |
| 24.06.2025 | 27,64 | 27,64 | 26,78 | 26,78 | -1,11% | - |
| 23.06.2025 | 27,18 | 27,18 | 27,08 | 27,08 | -0,29% | 100,00 |
| 20.06.2025 | 27,50 | 27,54 | 27,16 | 27,16 | -2,09% | 1.250,00 |
| 19.06.2025 | 27,60 | 27,74 | 27,50 | 27,74 | 0,51% | 2.112,00 |
| 18.06.2025 | 27,24 | 27,60 | 27,24 | 27,60 | 1,02% | 940,00 |
| 17.06.2025 | 27,14 | 27,32 | 27,14 | 27,32 | -6,37% | 2.150,00 |
| 16.06.2025 | 29,46 | 29,68 | 29,18 | 29,18 | 0,27% | 266,00 |
| 13.06.2025 | 28,96 | 29,10 | 28,94 | 29,10 | 0,28% | 140,00 |
| 12.06.2025 | 29,22 | 29,30 | 29,02 | 29,02 | -0,27% | 600,00 |
| 11.06.2025 | 29,18 | 29,24 | 29,10 | 29,10 | -0,34% | 170,00 |
| 10.06.2025 | 29,08 | 29,20 | 29,02 | 29,20 | 0,69% | 830,00 |
| 09.06.2025 | 29,42 | 29,42 | 29,00 | 29,00 | 0,49% | 370,00 |
| 06.06.2025 | 28,72 | 29,04 | 28,72 | 28,86 | 0,70% | 300,00 |
| 05.06.2025 | 29,14 | 29,14 | 28,66 | 28,66 | -0,90% | 690,00 |
| 04.06.2025 | 29,20 | 29,20 | 28,92 | 28,92 | -0,69% | 15,00 |
| 03.06.2025 | 29,00 | 29,14 | 29,00 | 29,12 | -0,21% | 485,00 |
| 02.06.2025 | 28,92 | 29,18 | 28,92 | 29,18 | 1,39% | 1.127,00 |
| 30.05.2025 | 28,92 | 28,92 | 28,78 | 28,78 | 0,07% | - |
| 29.05.2025 | 28,76 | 28,94 | 28,76 | 28,76 | -0,35% | 1.000,00 |
| 28.05.2025 | 29,22 | 29,22 | 28,86 | 28,86 | -1,50% | - |
| 27.05.2025 | 29,48 | 29,48 | 29,20 | 29,30 | -2,33% | 2.087,00 |
| 26.05.2025 | 29,26 | 30,00 | 29,18 | 30,00 | 4,46% | 990,00 |
| 23.05.2025 | 29,18 | 29,18 | 28,42 | 28,72 | -1,85% | 50,00 |
| 22.05.2025 | 29,36 | 29,36 | 29,26 | 29,26 | 0,76% | - |
| 21.05.2025 | 29,20 | 29,32 | 29,02 | 29,04 | -0,07% | 2.060,00 |
| 20.05.2025 | 29,42 | 29,42 | 29,06 | 29,06 | -1,76% | 1.109,00 |
| 19.05.2025 | 29,94 | 29,94 | 29,58 | 29,58 | -1,20% | 200,00 |
| 16.05.2025 | 30,68 | 30,68 | 29,82 | 29,94 | -1,58% | 120,00 |
| 15.05.2025 | 29,84 | 30,50 | 29,84 | 30,42 | 1,60% | 1.080,00 |
| 14.05.2025 | 29,72 | 29,94 | 29,72 | 29,94 | 0,74% | 680,00 |
| 13.05.2025 | 30,00 | 30,00 | 29,72 | 29,72 | 0,07% | 181,00 |
| 12.05.2025 | 30,24 | 30,50 | 29,70 | 29,70 | -0,74% | 900,00 |
| 09.05.2025 | 29,76 | 30,14 | 29,76 | 29,92 | -0,07% | 3.615,00 |
| 08.05.2025 | 29,42 | 29,94 | 29,42 | 29,94 | 2,25% | 430,00 |
| 07.05.2025 | 29,08 | 29,44 | 29,08 | 29,28 | 0,69% | 35,00 |
| 06.05.2025 | 28,84 | 29,48 | 28,84 | 29,08 | 1,11% | 230,00 |
| 05.05.2025 | 29,08 | 29,08 | 28,58 | 28,76 | -0,62% | 850,00 |
| 02.05.2025 | 28,50 | 28,94 | 28,50 | 28,94 | 1,33% | 203,00 |
| 30.04.2025 | 28,42 | 28,56 | 28,42 | 28,56 | 0,21% | 100,00 |
| 29.04.2025 | 28,22 | 28,64 | 28,22 | 28,50 | 0,99% | 50,00 |
| 28.04.2025 | 28,08 | 28,22 | 28,08 | 28,22 | 0,28% | - |
| 25.04.2025 | 28,28 | 28,44 | 28,14 | 28,14 | 0,14% | 667,00 |
| 24.04.2025 | 27,68 | 28,10 | 27,68 | 28,10 | 1,59% | - |
| 23.04.2025 | 27,96 | 27,96 | 27,66 | 27,66 | 0,14% | 45,00 |
| 22.04.2025 | 27,48 | 27,62 | 27,48 | 27,62 | 0,29% | - |
| 17.04.2025 | 27,58 | 27,58 | 27,54 | 27,54 | 0,95% | 200,00 |
| 16.04.2025 | 26,98 | 27,60 | 26,98 | 27,28 | -0,07% | 80,00 |
| 15.04.2025 | 26,84 | 27,30 | 26,84 | 27,30 | 2,25% | 650,00 |
| 14.04.2025 | 25,42 | 27,20 | 25,42 | 26,70 | 4,71% | 311,00 |
| 11.04.2025 | 24,00 | 25,50 | 24,00 | 25,50 | 9,16% | 42,00 |
| 10.04.2025 | 23,74 | 23,74 | 23,36 | 23,36 | -2,67% | - |
| 09.04.2025 | 23,16 | 24,84 | 22,84 | 24,00 | 4,80% | 2.483,00 |
| 08.04.2025 | 23,28 | 23,28 | 22,90 | 22,90 | 0,00% | - |
| 07.04.2025 | 21,16 | 23,34 | 19,97 | 22,90 | -2,55% | 2.663,00 |
| 04.04.2025 | 25,34 | 25,34 | 23,42 | 23,50 | -7,19% | 1.170,00 |
| 03.04.2025 | 25,62 | 25,62 | 25,32 | 25,32 | -1,63% | 500,00 |
| 02.04.2025 | 25,48 | 25,74 | 25,48 | 25,74 | 1,02% | - |
| 01.04.2025 | 26,12 | 26,12 | 25,48 | 25,48 | -2,38% | 670,00 |
| 31.03.2025 | 26,30 | 26,30 | 26,04 | 26,10 | -0,46% | 1.300,00 |
| 28.03.2025 | 26,56 | 26,74 | 26,22 | 26,22 | -1,65% | 585,00 |
| 27.03.2025 | 26,48 | 26,66 | 26,48 | 26,66 | -0,07% | - |
| 26.03.2025 | 26,32 | 26,68 | 26,32 | 26,68 | 1,44% | 1.100,00 |
| 25.03.2025 | 26,26 | 26,42 | 26,26 | 26,30 | 1,78% | 100,00 |
| 24.03.2025 | 25,56 | 25,84 | 25,56 | 25,84 | 1,41% | 100,00 |
| 21.03.2025 | 26,22 | 26,22 | 25,48 | 25,48 | -2,97% | 1.350,00 |
| 20.03.2025 | 25,82 | 26,26 | 25,80 | 26,26 | 0,61% | 95,00 |
| 19.03.2025 | 25,32 | 26,10 | 25,32 | 26,10 | 2,11% | 854,00 |
| 18.03.2025 | 26,40 | 26,40 | 25,50 | 25,56 | -7,05% | 824,00 |
| 17.03.2025 | 26,84 | 27,50 | 26,84 | 27,50 | 2,46% | 375,00 |
| 14.03.2025 | 25,48 | 26,84 | 25,48 | 26,84 | 5,84% | - |
| 13.03.2025 | 26,10 | 26,12 | 25,36 | 25,36 | -2,31% | 50,00 |
| 12.03.2025 | 25,22 | 25,96 | 25,22 | 25,96 | 2,53% | - |
| 11.03.2025 | 25,82 | 25,82 | 25,22 | 25,32 | -1,48% | 1.422,00 |
| 10.03.2025 | 26,54 | 26,54 | 25,58 | 25,70 | -3,17% | 127,00 |
| 07.03.2025 | 26,02 | 26,54 | 25,84 | 26,54 | 2,00% | 262,00 |
| 06.03.2025 | 26,18 | 26,18 | 26,02 | 26,02 | -0,31% | 520,00 |
| 05.03.2025 | 25,62 | 26,22 | 25,62 | 26,10 | 0,15% | 9,00 |
| 04.03.2025 | 26,34 | 26,34 | 26,06 | 26,06 | -0,61% | 300,00 |
| 03.03.2025 | 26,68 | 26,94 | 26,22 | 26,22 | -1,06% | 180,00 |
| 28.02.2025 | 26,26 | 26,52 | 26,26 | 26,50 | 1,22% | 425,00 |
| 27.02.2025 | 26,24 | 26,44 | 26,18 | 26,18 | 0,00% | 1.000,00 |
| 26.02.2025 | 26,24 | 26,34 | 26,18 | 26,18 | 0,23% | 65,00 |
| 25.02.2025 | 25,74 | 26,12 | 25,74 | 26,12 | 1,48% | - |
| 24.02.2025 | 25,92 | 25,98 | 25,64 | 25,74 | -0,08% | 358,00 |
| 21.02.2025 | 25,58 | 25,76 | 25,58 | 25,76 | 1,26% | 38,00 |
| 20.02.2025 | 25,16 | 25,76 | 25,16 | 25,44 | 1,11% | 500,00 |
| 19.02.2025 | 25,80 | 25,80 | 25,16 | 25,16 | -2,56% | - |
| 18.02.2025 | 26,10 | 26,10 | 25,82 | 25,82 | -0,84% | 461,00 |
| 17.02.2025 | 25,98 | 26,12 | 25,98 | 26,04 | 2,12% | 380,00 |
| 14.02.2025 | 25,84 | 26,08 | 25,50 | 25,50 | 1,67% | 445,00 |
| 13.02.2025 | 25,88 | 25,88 | 25,08 | 25,08 | -1,42% | - |
| 12.02.2025 | 25,12 | 25,94 | 25,12 | 25,44 | 0,95% | 1.240,00 |
| 11.02.2025 | 25,02 | 25,20 | 25,02 | 25,20 | 0,08% | 225,00 |
| 10.02.2025 | 25,16 | 25,18 | 25,16 | 25,18 | 0,88% | 250,00 |
| 07.02.2025 | 25,14 | 25,32 | 24,96 | 24,96 | -1,19% | 300,00 |
| 06.02.2025 | 25,24 | 25,26 | 25,24 | 25,26 | -0,71% | 200,00 |
| 05.02.2025 | 25,10 | 25,44 | 25,10 | 25,44 | 0,47% | 300,00 |
| 04.02.2025 | 24,64 | 25,32 | 24,64 | 25,32 | 2,10% | 123,00 |