28,320€
0,78%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 24,62 | 24,80 | 24,62 | 24,80 | -1,35% | - |
| 31.01.2025 | 25,16 | 25,26 | 25,14 | 25,14 | 0,64% | 50,00 |
| 30.01.2025 | 24,96 | 24,98 | 24,96 | 24,98 | 0,81% | 11,00 |
| 29.01.2025 | 24,78 | 24,84 | 24,78 | 24,78 | -0,08% | 200,00 |
| 28.01.2025 | 24,92 | 24,98 | 24,80 | 24,80 | 0,81% | 25,00 |
| 27.01.2025 | 25,00 | 25,00 | 24,56 | 24,60 | -0,49% | 769,00 |
| 24.01.2025 | 24,96 | 25,16 | 24,72 | 24,72 | 0,32% | 100,00 |
| 23.01.2025 | 24,76 | 24,76 | 24,38 | 24,64 | -0,48% | 350,00 |
| 22.01.2025 | 24,48 | 25,20 | 24,48 | 24,76 | -0,80% | 500,00 |
| 21.01.2025 | 24,38 | 24,96 | 24,38 | 24,96 | 0,48% | 508,00 |
| 20.01.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 2,05% | 30,00 |
| 17.01.2025 | 23,54 | 24,34 | 23,54 | 24,34 | 3,31% | 1.055,00 |
| 16.01.2025 | 23,60 | 23,60 | 23,56 | 23,56 | 0,34% | - |
| 15.01.2025 | 23,78 | 23,78 | 23,48 | 23,48 | -0,51% | - |
| 14.01.2025 | 23,90 | 23,90 | 23,60 | 23,60 | -0,34% | 1.170,00 |
| 13.01.2025 | 24,06 | 24,06 | 23,68 | 23,68 | -1,66% | 610,00 |
| 10.01.2025 | 24,28 | 24,28 | 24,08 | 24,08 | -1,31% | - |
| 09.01.2025 | 24,56 | 24,56 | 24,40 | 24,40 | -0,73% | 143,00 |
| 08.01.2025 | 24,24 | 24,58 | 24,24 | 24,58 | 1,57% | 250,00 |
| 07.01.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 1,17% | - |
| 06.01.2025 | 24,00 | 24,02 | 23,92 | 23,92 | 1,18% | 982,00 |
| 03.01.2025 | 23,78 | 23,94 | 23,64 | 23,64 | -0,08% | 317,00 |
| 02.01.2025 | 24,06 | 24,06 | 23,58 | 23,66 | 0,77% | 250,00 |
| 30.12.2024 | 23,40 | 23,48 | 23,40 | 23,48 | 0,43% | 240,00 |
| 27.12.2024 | 23,28 | 23,52 | 23,28 | 23,38 | 1,74% | 100,00 |
| 23.12.2024 | 22,84 | 23,00 | 22,84 | 22,98 | 0,79% | 100,00 |
| 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% | - |