25,080€
1,21%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,96 | 25,24 | 24,88 | 25,11 | 1,33% | 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% | - |
| 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 |