28,300€
-1,67%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 28,86 | 28,86 | 28,56 | 28,56 | -0,76% | 400,00 |
| 04.09.2025 | 28,54 | 28,78 | 28,54 | 28,78 | 0,98% | 418,00 |
| 03.09.2025 | 28,12 | 28,76 | 28,12 | 28,50 | 1,42% | 10,00 |
| 02.09.2025 | 28,32 | 28,32 | 28,10 | 28,10 | -0,99% | 90,00 |
| 01.09.2025 | 28,14 | 28,48 | 28,14 | 28,38 | 0,92% | 125,00 |
| 29.08.2025 | 28,04 | 28,12 | 28,04 | 28,12 | 0,14% | - |
| 28.08.2025 | 28,14 | 28,14 | 28,08 | 28,08 | -0,92% | - |
| 27.08.2025 | 28,20 | 28,34 | 28,12 | 28,34 | 0,43% | 70,00 |
| 26.08.2025 | 28,70 | 28,70 | 27,72 | 28,22 | -1,88% | 1.085,00 |
| 25.08.2025 | 29,06 | 29,06 | 28,76 | 28,76 | -1,37% | 290,00 |
| 22.08.2025 | 28,88 | 29,16 | 28,88 | 29,16 | 0,83% | 350,00 |
| 21.08.2025 | 28,96 | 28,96 | 28,92 | 28,92 | -0,21% | - |
| 20.08.2025 | 28,78 | 29,04 | 28,68 | 28,98 | 0,35% | 102,00 |
| 19.08.2025 | 28,52 | 28,88 | 28,52 | 28,88 | 0,91% | 150,00 |
| 18.08.2025 | 29,70 | 29,70 | 28,62 | 28,62 | -1,99% | 400,00 |
| 15.08.2025 | 28,92 | 29,20 | 28,92 | 29,20 | 0,83% | - |
| 14.08.2025 | 28,80 | 28,96 | 28,80 | 28,96 | 0,14% | - |
| 13.08.2025 | 28,94 | 28,94 | 28,74 | 28,92 | 0,14% | 600,00 |
| 12.08.2025 | 28,48 | 28,88 | 28,46 | 28,88 | 1,69% | 650,00 |
| 11.08.2025 | 28,64 | 28,64 | 28,40 | 28,40 | -0,63% | 301,00 |
| 08.08.2025 | 28,20 | 28,58 | 28,20 | 28,58 | 1,35% | - |
| 07.08.2025 | 28,24 | 28,36 | 28,04 | 28,20 | 0,43% | 565,00 |
| 06.08.2025 | 27,94 | 28,32 | 27,94 | 28,08 | 0,36% | 150,00 |
| 05.08.2025 | 27,80 | 28,00 | 27,80 | 27,98 | 0,94% | 175,00 |
| 04.08.2025 | 27,66 | 27,72 | 27,66 | 27,72 | -0,22% | 350,00 |
| 01.08.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,36% | - |
| 31.07.2025 | 28,08 | 28,08 | 27,88 | 27,88 | -0,43% | 1.200,00 |
| 30.07.2025 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | 45,00 |
| 29.07.2025 | 28,06 | 28,34 | 28,00 | 28,00 | 0,00% | 150,00 |
| 28.07.2025 | 28,52 | 28,52 | 28,00 | 28,00 | -0,64% | - |
| 25.07.2025 | 28,36 | 28,36 | 27,88 | 28,18 | 0,14% | 100,00 |
| 24.07.2025 | 28,88 | 28,88 | 28,14 | 28,14 | -2,22% | - |
| 23.07.2025 | 28,86 | 28,86 | 28,50 | 28,78 | 0,77% | 310,00 |
| 22.07.2025 | 28,54 | 28,64 | 28,38 | 28,56 | 0,63% | 300,00 |
| 21.07.2025 | 28,20 | 28,38 | 28,20 | 28,38 | 0,71% | - |
| 18.07.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,14% | - |
| 17.07.2025 | 28,46 | 28,46 | 28,14 | 28,14 | -1,95% | - |
| 16.07.2025 | 28,12 | 28,70 | 28,12 | 28,70 | 1,70% | - |
| 15.07.2025 | 28,30 | 28,30 | 28,22 | 28,22 | -1,40% | 712,00 |
| 14.07.2025 | 28,48 | 28,62 | 28,48 | 28,62 | -0,21% | 150,00 |
| 11.07.2025 | 28,46 | 28,68 | 28,46 | 28,68 | 0,49% | - |
| 10.07.2025 | 28,46 | 28,76 | 28,46 | 28,54 | 1,06% | 186,00 |
| 09.07.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,28% | - |
| 08.07.2025 | 27,68 | 28,30 | 27,68 | 28,16 | 2,03% | 30,00 |
| 07.07.2025 | 27,98 | 27,98 | 27,60 | 27,60 | -0,07% | 120,00 |
| 04.07.2025 | 27,44 | 27,68 | 27,44 | 27,62 | -0,36% | 180,00 |
| 03.07.2025 | 27,70 | 27,92 | 27,70 | 27,72 | 0,14% | 110,00 |
| 02.07.2025 | 27,58 | 27,68 | 27,58 | 27,68 | 1,02% | - |
| 01.07.2025 | 27,08 | 27,40 | 27,08 | 27,40 | -0,15% | 200,00 |
| 30.06.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 0,59% | - |
| 27.06.2025 | 27,20 | 27,28 | 27,20 | 27,28 | 0,59% | - |
| 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 |