31,820€
-0,87%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 32,20 | 32,22 | 31,61 | 31,87 | -0,72% | - |
| 09.12.2025 | 32,34 | 32,34 | 32,10 | 32,10 | -0,74% | 250,00 |
| 08.12.2025 | 32,74 | 32,74 | 32,28 | 32,34 | 0,00% | 410,00 |
| 05.12.2025 | 32,10 | 32,34 | 32,10 | 32,34 | 0,56% | - |
| 04.12.2025 | 32,74 | 32,74 | 32,16 | 32,16 | -1,53% | 635,00 |
| 03.12.2025 | 32,82 | 32,90 | 32,66 | 32,66 | -0,43% | 125,00 |
| 02.12.2025 | 32,76 | 32,80 | 32,76 | 32,80 | 0,24% | - |
| 01.12.2025 | 32,86 | 32,86 | 32,36 | 32,72 | -0,30% | 120,00 |
| 28.11.2025 | 32,64 | 32,82 | 32,64 | 32,82 | 0,98% | 282,00 |
| 27.11.2025 | 32,60 | 32,66 | 32,50 | 32,50 | -0,67% | 270,00 |
| 26.11.2025 | 32,42 | 32,72 | 32,42 | 32,72 | 0,99% | - |
| 25.11.2025 | 31,68 | 32,40 | 31,68 | 32,40 | 2,27% | - |
| 24.11.2025 | 32,28 | 32,28 | 31,60 | 31,68 | -1,74% | 1.016,00 |
| 21.11.2025 | 31,36 | 32,24 | 31,36 | 32,24 | 3,13% | 264,00 |
| 20.11.2025 | 32,24 | 32,24 | 31,26 | 31,26 | -2,31% | - |
| 19.11.2025 | 31,56 | 32,00 | 31,56 | 32,00 | 1,20% | 6,00 |
| 18.11.2025 | 31,32 | 31,62 | 30,46 | 31,62 | 0,00% | 36,00 |
| 17.11.2025 | 32,52 | 32,52 | 31,62 | 31,62 | -2,65% | 100,00 |
| 14.11.2025 | 32,88 | 32,88 | 32,10 | 32,48 | -0,85% | 180,00 |
| 13.11.2025 | 32,46 | 32,76 | 32,46 | 32,76 | 1,05% | 190,00 |
| 12.11.2025 | 31,56 | 32,42 | 31,56 | 32,42 | 1,12% | 200,00 |
| 11.11.2025 | 31,94 | 32,42 | 31,94 | 32,06 | 0,31% | 215,00 |
| 10.11.2025 | 31,96 | 32,10 | 31,96 | 31,96 | -0,31% | 170,00 |
| 07.11.2025 | 31,44 | 32,06 | 31,44 | 32,06 | 1,46% | 100,00 |
| 06.11.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 3,00% | - |
| 05.11.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -1,98% | - |
| 04.11.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | - |
| 03.11.2025 | 31,70 | 31,70 | 31,30 | 31,30 | 0,13% | 20,00 |
| 31.10.2025 | 31,50 | 31,70 | 31,26 | 31,26 | -0,26% | 100,00 |
| 30.10.2025 | 31,54 | 31,54 | 31,34 | 31,34 | -0,57% | 600,00 |
| 29.10.2025 | 31,46 | 31,52 | 31,38 | 31,52 | 0,25% | 65,00 |
| 28.10.2025 | 31,46 | 31,46 | 31,44 | 31,44 | -0,25% | - |
| 27.10.2025 | 31,78 | 31,78 | 31,52 | 31,52 | -0,19% | - |
| 24.10.2025 | 31,88 | 31,88 | 31,52 | 31,58 | -0,38% | 34,00 |
| 23.10.2025 | 31,52 | 31,70 | 31,52 | 31,70 | 0,76% | - |
| 22.10.2025 | 30,92 | 31,46 | 30,92 | 31,46 | 1,48% | 100,00 |
| 21.10.2025 | 30,64 | 31,00 | 30,64 | 31,00 | 1,17% | - |
| 20.10.2025 | 30,90 | 30,90 | 30,62 | 30,64 | -0,84% | 300,00 |
| 17.10.2025 | 30,80 | 30,96 | 30,48 | 30,90 | 0,19% | 515,00 |
| 16.10.2025 | 31,32 | 31,32 | 30,84 | 30,84 | -1,47% | 125,00 |
| 15.10.2025 | 31,52 | 31,52 | 31,30 | 31,30 | -0,25% | - |
| 14.10.2025 | 31,62 | 31,62 | 31,08 | 31,38 | -1,20% | 148,00 |
| 13.10.2025 | 32,00 | 32,00 | 31,56 | 31,76 | 0,83% | 958,00 |
| 10.10.2025 | 32,14 | 32,14 | 31,50 | 31,50 | -2,54% | 735,00 |
| 09.10.2025 | 31,72 | 32,40 | 31,72 | 32,32 | 0,56% | 548,00 |
| 08.10.2025 | 31,96 | 32,50 | 31,76 | 32,14 | 1,01% | 5.024,00 |
| 07.10.2025 | 32,18 | 32,32 | 31,64 | 31,82 | -1,12% | 884,00 |
| 06.10.2025 | 32,70 | 32,70 | 31,10 | 32,18 | 0,88% | 4.478,00 |
| 03.10.2025 | 32,48 | 32,48 | 31,56 | 31,90 | -0,93% | 1.797,00 |
| 02.10.2025 | 32,78 | 32,78 | 32,10 | 32,20 | -2,78% | 1.167,00 |
| 01.10.2025 | 31,84 | 33,42 | 31,84 | 33,12 | 4,35% | 442,00 |
| 30.09.2025 | 31,64 | 31,74 | 31,64 | 31,74 | 0,19% | - |
| 29.09.2025 | 31,98 | 32,00 | 31,68 | 31,68 | -0,50% | 950,00 |
| 26.09.2025 | 31,70 | 31,84 | 31,70 | 31,84 | 0,38% | - |
| 25.09.2025 | 31,64 | 31,88 | 31,64 | 31,72 | 1,67% | 5,00 |
| 24.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | - |
| 23.09.2025 | 31,26 | 31,26 | 31,10 | 31,10 | -0,19% | - |
| 22.09.2025 | 31,34 | 31,34 | 31,16 | 31,16 | -0,57% | - |
| 19.09.2025 | 31,00 | 31,34 | 31,00 | 31,34 | 1,10% | - |
| 18.09.2025 | 30,94 | 31,00 | 30,94 | 31,00 | 0,78% | 100,00 |
| 17.09.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -1,79% | - |
| 16.09.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 0,90% | - |
| 15.09.2025 | 30,16 | 31,60 | 30,16 | 31,04 | 4,94% | 1.791,00 |
| 12.09.2025 | 28,48 | 29,58 | 28,48 | 29,58 | 3,83% | 615,00 |
| 11.09.2025 | 28,11 | 28,75 | 28,04 | 28,49 | -1,28% | 500,00 |
| 10.09.2025 | 29,66 | 29,66 | 28,86 | 28,86 | 2,49% | 179,00 |
| 08.09.2025 | 28,24 | 28,29 | 27,84 | 28,16 | -1,40% | - |
| 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 |