32,810€
0,77%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,57 | 32,83 | 32,29 | 32,77 | 0,64% | - |
| 08.01.2026 | 32,65 | 32,75 | 31,94 | 32,56 | -0,12% | - |
| 07.01.2026 | 32,59 | 32,60 | 32,58 | 32,60 | 0,59% | - |
| 06.01.2026 | 32,21 | 32,62 | 32,20 | 32,41 | 0,56% | 14,00 |
| 05.01.2026 | 32,55 | 32,64 | 32,06 | 32,23 | -0,80% | 155,00 |
| 02.01.2026 | 32,28 | 32,50 | 32,03 | 32,49 | 1,09% | 1,00 |
| 30.12.2025 | 32,14 | 32,15 | 32,14 | 32,14 | -0,09% | - |
| 29.12.2025 | 31,87 | 32,45 | 31,73 | 32,17 | 1,80% | 1,00 |
| 23.12.2025 | 32,07 | 32,14 | 31,49 | 31,60 | -1,22% | - |
| 22.12.2025 | 31,65 | 32,00 | 31,65 | 31,99 | 0,69% | 32,00 |
| 19.12.2025 | 31,69 | 32,06 | 31,65 | 31,77 | 1,96% | 1,00 |
| 18.12.2025 | 31,17 | 31,18 | 31,16 | 31,16 | -0,03% | - |
| 17.12.2025 | 31,53 | 31,77 | 31,14 | 31,17 | -1,42% | 54,00 |
| 16.12.2025 | 31,82 | 31,91 | 31,47 | 31,62 | -0,35% | - |
| 15.12.2025 | 31,68 | 31,73 | 31,67 | 31,73 | -0,06% | - |
| 12.12.2025 | 31,90 | 31,96 | 31,61 | 31,75 | -0,44% | - |
| 11.12.2025 | 32,13 | 32,16 | 31,81 | 31,89 | -0,09% | - |
| 10.12.2025 | 32,18 | 32,23 | 31,61 | 31,92 | -1,08% | - |
| 09.12.2025 | 32,38 | 32,53 | 32,22 | 32,27 | 0,00% | - |
| 08.12.2025 | 32,47 | 32,66 | 32,20 | 32,27 | -0,43% | 95,00 |
| 05.12.2025 | 32,19 | 32,51 | 32,18 | 32,41 | 0,12% | 1,00 |
| 04.12.2025 | 32,77 | 32,86 | 32,30 | 32,37 | -0,89% | 2,00 |
| 03.12.2025 | 32,91 | 33,06 | 32,62 | 32,66 | -1,12% | 152,00 |
| 02.12.2025 | 32,85 | 33,08 | 32,71 | 33,03 | 2,04% | 2,00 |
| 01.12.2025 | 32,91 | 32,92 | 32,27 | 32,37 | -1,61% | 50,00 |
| 28.11.2025 | 32,72 | 32,94 | 32,63 | 32,90 | 0,52% | 4,00 |
| 27.11.2025 | 32,79 | 32,92 | 32,26 | 32,73 | -0,12% | 102,00 |
| 26.11.2025 | 32,50 | 32,81 | 32,29 | 32,77 | 2,76% | 4,00 |
| 25.11.2025 | 31,79 | 31,91 | 31,65 | 31,89 | 0,63% | 2,00 |
| 24.11.2025 | 32,36 | 32,41 | 31,57 | 31,69 | -0,94% | 2,00 |
| 21.11.2025 | 31,40 | 32,15 | 31,38 | 31,99 | 2,01% | 2,00 |
| 20.11.2025 | 32,21 | 32,48 | 31,26 | 31,36 | -1,75% | 43,00 |
| 19.11.2025 | 31,64 | 32,03 | 31,64 | 31,92 | 0,16% | 6,00 |
| 18.11.2025 | 31,64 | 31,91 | 30,45 | 31,87 | 0,60% | 52,00 |
| 17.11.2025 | 32,61 | 32,78 | 31,58 | 31,68 | -1,34% | 610,00 |
| 14.11.2025 | 32,80 | 33,00 | 32,03 | 32,11 | -1,98% | 131,00 |
| 13.11.2025 | 32,58 | 32,96 | 32,44 | 32,76 | 0,86% | 1,00 |
| 12.11.2025 | 32,19 | 32,62 | 32,17 | 32,48 | 1,15% | 302,00 |
| 11.11.2025 | 32,06 | 32,52 | 32,00 | 32,11 | 0,12% | 71,00 |
| 10.11.2025 | 32,06 | 32,17 | 31,94 | 32,07 | -0,37% | 881,00 |
| 07.11.2025 | 31,50 | 32,21 | 31,46 | 32,19 | 1,23% | - |
| 06.11.2025 | 31,16 | 31,93 | 31,09 | 31,80 | 1,24% | 3,00 |
| 05.11.2025 | 30,88 | 31,72 | 30,40 | 31,41 | 0,29% | 3,00 |
| 04.11.2025 | 31,40 | 31,49 | 30,67 | 31,32 | -0,63% | 7,00 |
| 03.11.2025 | 31,39 | 31,53 | 31,39 | 31,52 | 0,35% | 10,00 |
| 31.10.2025 | 31,43 | 31,66 | 31,32 | 31,41 | -0,03% | 33,00 |
| 30.10.2025 | 31,68 | 31,71 | 31,29 | 31,42 | -0,82% | - |
| 29.10.2025 | 31,52 | 31,78 | 31,24 | 31,68 | 0,64% | 507,00 |
| 28.10.2025 | 31,63 | 31,66 | 31,10 | 31,48 | -0,66% | 3.122,00 |
| 27.10.2025 | 31,67 | 32,10 | 30,86 | 31,69 | -0,09% | 499,00 |
| 24.10.2025 | 31,79 | 32,00 | 31,36 | 31,72 | -0,22% | 34,00 |
| 23.10.2025 | 31,53 | 32,02 | 31,52 | 31,79 | 1,76% | 4,00 |
| 22.10.2025 | 31,05 | 31,40 | 30,96 | 31,24 | 1,53% | 1,00 |
| 21.10.2025 | 30,72 | 30,77 | 30,61 | 30,77 | 0,16% | - |
| 20.10.2025 | 30,97 | 31,06 | 30,47 | 30,72 | -0,42% | 20,00 |
| 17.10.2025 | 30,92 | 30,92 | 30,31 | 30,85 | -0,39% | 213,00 |
| 16.10.2025 | 31,37 | 31,39 | 30,81 | 30,97 | -0,67% | 180,00 |
| 15.10.2025 | 31,55 | 31,84 | 31,06 | 31,18 | 0,00% | 103,00 |
| 14.10.2025 | 31,76 | 31,79 | 31,07 | 31,18 | -2,41% | 28,00 |
| 13.10.2025 | 31,58 | 31,97 | 31,58 | 31,95 | 0,09% | - |
| 10.10.2025 | 32,50 | 32,52 | 31,89 | 31,92 | -1,57% | 1.305,00 |
| 09.10.2025 | 31,84 | 32,51 | 31,81 | 32,43 | 0,78% | 95,00 |
| 08.10.2025 | 31,92 | 32,22 | 31,92 | 32,18 | 0,85% | - |
| 07.10.2025 | 32,19 | 32,36 | 31,49 | 31,91 | 0,73% | 271,00 |
| 06.10.2025 | 32,01 | 32,40 | 30,86 | 31,68 | 0,51% | 2.144,00 |
| 03.10.2025 | 32,55 | 32,59 | 31,48 | 31,52 | -1,93% | 1.163,00 |
| 02.10.2025 | 33,40 | 33,43 | 32,04 | 32,14 | -0,03% | 949,00 |
| 01.10.2025 | 31,81 | 32,16 | 31,68 | 32,15 | 1,68% | 900,00 |
| 30.09.2025 | 31,78 | 31,86 | 31,50 | 31,62 | -1,59% | - |
| 29.09.2025 | 31,97 | 32,14 | 31,95 | 32,13 | 0,94% | - |
| 26.09.2025 | 31,83 | 31,94 | 31,43 | 31,83 | 0,57% | 11,00 |
| 25.09.2025 | 31,70 | 31,76 | 31,49 | 31,65 | 1,22% | 1,00 |
| 24.09.2025 | 31,23 | 31,27 | 31,23 | 31,27 | -0,92% | - |
| 23.09.2025 | 31,27 | 31,68 | 31,07 | 31,56 | 0,54% | 5,00 |
| 22.09.2025 | 31,44 | 31,46 | 31,14 | 31,39 | 0,58% | - |
| 19.09.2025 | 31,11 | 31,44 | 31,04 | 31,21 | 0,45% | 2.302,00 |
| 18.09.2025 | 30,93 | 31,22 | 30,80 | 31,07 | 0,62% | 10,00 |
| 17.09.2025 | 30,85 | 30,92 | 30,23 | 30,88 | 0,26% | 22,00 |
| 16.09.2025 | 31,22 | 31,44 | 30,50 | 30,80 | -2,32% | 263,00 |
| 15.09.2025 | 30,75 | 31,99 | 29,74 | 31,53 | 10,52% | 3.367,00 |
| 12.09.2025 | 28,52 | 28,57 | 28,49 | 28,53 | 0,25% | 1,00 |
| 11.09.2025 | 28,15 | 28,46 | 28,13 | 28,46 | -0,52% | 1,00 |
| 10.09.2025 | 29,64 | 29,78 | 28,39 | 28,61 | -1,48% | 1.800,00 |
| 09.09.2025 | 28,43 | 29,04 | 28,33 | 29,04 | 2,51% | - |
| 08.09.2025 | 28,30 | 28,48 | 27,84 | 28,33 | 0,07% | - |
| 05.09.2025 | 28,91 | 29,03 | 27,79 | 28,31 | -2,08% | 403,00 |
| 04.09.2025 | 28,60 | 28,91 | 28,53 | 28,91 | 1,19% | 140,00 |
| 03.09.2025 | 28,22 | 28,77 | 28,17 | 28,57 | 1,20% | 126,00 |
| 02.09.2025 | 28,49 | 28,53 | 28,05 | 28,23 | -0,95% | 3,00 |
| 01.09.2025 | 28,22 | 28,53 | 28,15 | 28,50 | 0,96% | - |
| 29.08.2025 | 28,16 | 28,26 | 28,00 | 28,23 | 0,18% | - |
| 28.08.2025 | 28,45 | 28,72 | 28,10 | 28,18 | -0,98% | 197,00 |
| 27.08.2025 | 28,33 | 28,60 | 28,03 | 28,46 | 0,46% | 2,00 |
| 26.08.2025 | 28,77 | 28,80 | 27,45 | 28,33 | -1,56% | 37,00 |
| 25.08.2025 | 29,26 | 29,26 | 28,71 | 28,78 | -1,67% | 6,00 |
| 22.08.2025 | 29,02 | 29,43 | 28,93 | 29,27 | 0,83% | 1,00 |
| 21.08.2025 | 29,08 | 29,34 | 28,78 | 29,03 | -0,24% | 2,00 |
| 20.08.2025 | 28,91 | 29,26 | 28,72 | 29,10 | 0,62% | 3,00 |
| 19.08.2025 | 28,63 | 29,03 | 28,60 | 28,92 | 0,80% | - |
| 18.08.2025 | 29,33 | 29,49 | 28,51 | 28,69 | -2,12% | 102,00 |