33,530€
2,23%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 32,88 | 33,40 | 32,00 | 33,02 | 0,67% | 445,00 |
| 20.03.2026 | 33,62 | 33,62 | 32,80 | 32,80 | -2,79% | - |
| 19.03.2026 | 33,60 | 33,74 | 33,60 | 33,74 | 0,18% | - |
| 18.03.2026 | 34,00 | 34,06 | 33,68 | 33,68 | -0,12% | 175,00 |
| 17.03.2026 | 33,48 | 33,72 | 33,48 | 33,72 | 1,02% | - |
| 16.03.2026 | 33,26 | 33,38 | 33,26 | 33,38 | 1,09% | - |
| 13.03.2026 | 32,90 | 33,02 | 32,48 | 33,02 | 0,36% | 810,00 |
| 12.03.2026 | 34,98 | 34,98 | 32,90 | 32,90 | -7,48% | 440,00 |
| 11.03.2026 | 35,10 | 35,56 | 35,10 | 35,56 | 1,60% | 20,00 |
| 10.03.2026 | 35,36 | 35,36 | 35,00 | 35,00 | -1,24% | - |
| 09.03.2026 | 35,58 | 35,58 | 35,44 | 35,44 | 0,51% | - |
| 06.03.2026 | 35,16 | 35,26 | 35,16 | 35,26 | 0,86% | - |
| 05.03.2026 | 35,04 | 35,04 | 34,96 | 34,96 | -0,74% | 250,00 |
| 04.03.2026 | 34,50 | 35,22 | 34,50 | 35,22 | 1,38% | - |
| 03.03.2026 | 36,20 | 36,20 | 33,70 | 34,74 | -5,29% | 1.266,00 |
| 02.03.2026 | 35,78 | 36,68 | 35,78 | 36,68 | 0,71% | 85,00 |
| 27.02.2026 | 36,16 | 36,42 | 36,16 | 36,42 | 0,61% | - |
| 26.02.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 1,23% | 460,00 |
| 25.02.2026 | 35,96 | 36,28 | 35,76 | 35,76 | -0,56% | 300,00 |
| 24.02.2026 | 35,20 | 35,96 | 35,20 | 35,96 | 2,28% | - |
| 23.02.2026 | 35,56 | 35,56 | 35,16 | 35,16 | -1,40% | - |
| 20.02.2026 | 35,40 | 35,66 | 35,40 | 35,66 | 0,91% | - |
| 19.02.2026 | 35,26 | 35,48 | 35,26 | 35,34 | 0,91% | 70,00 |
| 18.02.2026 | 34,86 | 35,64 | 34,86 | 35,02 | 0,57% | 353,00 |
| 17.02.2026 | 34,54 | 34,82 | 34,54 | 34,82 | 0,64% | - |
| 16.02.2026 | 34,74 | 34,94 | 34,60 | 34,60 | -0,46% | 800,00 |
| 13.02.2026 | 34,68 | 34,92 | 34,68 | 34,76 | 0,29% | 10,00 |
| 12.02.2026 | 34,96 | 34,96 | 34,66 | 34,66 | -1,14% | - |
| 11.02.2026 | 34,54 | 35,06 | 34,54 | 35,06 | 1,56% | 263,00 |
| 10.02.2026 | 34,32 | 34,52 | 34,32 | 34,52 | -0,12% | - |
| 09.02.2026 | 34,78 | 34,78 | 34,56 | 34,56 | -0,86% | 205,00 |
| 06.02.2026 | 34,00 | 34,86 | 34,00 | 34,86 | 2,17% | - |
| 05.02.2026 | 34,84 | 34,84 | 34,12 | 34,12 | -1,04% | 100,00 |
| 04.02.2026 | 34,36 | 34,48 | 34,36 | 34,48 | 1,41% | - |
| 03.02.2026 | 34,20 | 34,20 | 34,00 | 34,00 | -1,45% | 10,00 |
| 02.02.2026 | 33,66 | 34,50 | 33,66 | 34,50 | 1,59% | - |
| 30.01.2026 | 34,30 | 34,30 | 33,96 | 33,96 | -2,67% | - |
| 29.01.2026 | 34,58 | 35,00 | 34,50 | 34,89 | 1,48% | 430,00 |
| 28.01.2026 | 34,38 | 34,68 | 34,38 | 34,38 | 0,82% | 300,00 |
| 27.01.2026 | 33,72 | 34,10 | 33,72 | 34,10 | 1,49% | - |
| 26.01.2026 | 33,50 | 33,80 | 33,50 | 33,60 | -0,18% | 100,00 |
| 23.01.2026 | 33,36 | 33,66 | 33,36 | 33,66 | 0,84% | - |
| 22.01.2026 | 33,04 | 33,62 | 33,04 | 33,38 | 0,85% | 50,00 |
| 21.01.2026 | 32,34 | 33,10 | 32,34 | 33,10 | 2,80% | 75,00 |
| 20.01.2026 | 32,32 | 32,72 | 31,98 | 32,20 | -0,62% | 660,00 |
| 19.01.2026 | 32,00 | 32,62 | 32,00 | 32,40 | -1,88% | 50,00 |
| 16.01.2026 | 33,26 | 33,26 | 33,02 | 33,02 | -0,48% | 14,00 |
| 15.01.2026 | 33,32 | 33,32 | 33,18 | 33,18 | -1,60% | - |
| 14.01.2026 | 32,12 | 33,72 | 32,12 | 33,72 | 5,05% | 556,00 |
| 13.01.2026 | 32,50 | 32,50 | 32,10 | 32,10 | -1,05% | 1.460,00 |
| 12.01.2026 | 32,88 | 32,88 | 32,42 | 32,44 | -0,80% | 385,00 |
| 09.01.2026 | 32,46 | 32,70 | 32,46 | 32,70 | 0,80% | - |
| 08.01.2026 | 32,50 | 32,50 | 32,44 | 32,44 | -0,43% | - |
| 07.01.2026 | 32,48 | 32,58 | 32,48 | 32,58 | 0,31% | 50,00 |
| 06.01.2026 | 32,14 | 32,48 | 32,14 | 32,48 | 1,12% | 1.150,00 |
| 05.01.2026 | 32,50 | 32,50 | 32,12 | 32,12 | -1,11% | 100,00 |
| 02.01.2026 | 32,00 | 32,50 | 32,00 | 32,48 | 0,81% | 25,00 |
| 30.12.2025 | 32,08 | 32,30 | 32,08 | 32,22 | 0,50% | 300,00 |
| 29.12.2025 | 31,92 | 32,06 | 31,92 | 32,06 | 1,07% | - |
| 23.12.2025 | 31,96 | 31,96 | 31,60 | 31,72 | -0,75% | 77,00 |
| 22.12.2025 | 31,88 | 31,96 | 31,82 | 31,96 | 1,20% | 243,00 |
| 19.12.2025 | 31,60 | 31,90 | 31,58 | 31,58 | -0,06% | 138,00 |
| 18.12.2025 | 31,16 | 31,60 | 31,16 | 31,60 | 1,67% | 167,00 |
| 17.12.2025 | 31,44 | 31,60 | 31,08 | 31,08 | -1,15% | 158,00 |
| 16.12.2025 | 31,82 | 31,92 | 31,44 | 31,44 | -1,19% | 463,00 |
| 15.12.2025 | 31,64 | 31,82 | 31,64 | 31,82 | 0,95% | - |
| 12.12.2025 | 31,82 | 31,82 | 31,52 | 31,52 | -0,94% | 219,00 |
| 11.12.2025 | 31,72 | 31,98 | 31,72 | 31,82 | -0,56% | 300,00 |
| 10.12.2025 | 32,08 | 32,08 | 32,00 | 32,00 | -0,31% | - |
| 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% | - |