28,300€
-2,11%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 29,06 | 29,35 | 29,01 | 29,31 | 0,90% | 219,00 |
| 14.08.2025 | 28,97 | 29,16 | 28,68 | 29,05 | 0,14% | 5,00 |
| 13.08.2025 | 29,01 | 29,05 | 28,74 | 29,01 | 0,03% | 54,00 |
| 12.08.2025 | 28,50 | 29,02 | 28,47 | 29,00 | 1,83% | 386,00 |
| 11.08.2025 | 28,67 | 28,70 | 28,46 | 28,48 | -0,70% | 1,00 |
| 08.08.2025 | 28,21 | 28,74 | 28,17 | 28,68 | 1,67% | 1,00 |
| 07.08.2025 | 28,19 | 28,55 | 27,94 | 28,21 | 0,11% | 1,00 |
| 06.08.2025 | 28,11 | 28,31 | 27,99 | 28,18 | 0,36% | 12,00 |
| 05.08.2025 | 27,84 | 28,12 | 27,78 | 28,08 | 0,83% | 901,00 |
| 04.08.2025 | 27,56 | 27,85 | 27,50 | 27,85 | 1,05% | 601,00 |
| 01.08.2025 | 27,95 | 27,95 | 27,35 | 27,56 | -1,40% | - |
| 31.07.2025 | 28,12 | 28,23 | 27,76 | 27,95 | -0,50% | 1,00 |
| 30.07.2025 | 28,05 | 28,44 | 27,94 | 28,09 | 0,18% | 43,00 |
| 29.07.2025 | 28,06 | 28,36 | 28,01 | 28,04 | -0,04% | 3,00 |
| 28.07.2025 | 28,31 | 28,61 | 27,98 | 28,05 | -0,85% | 502,00 |
| 25.07.2025 | 28,20 | 28,52 | 27,90 | 28,29 | 0,32% | 4,00 |
| 24.07.2025 | 28,94 | 28,98 | 28,13 | 28,20 | -2,56% | 55,00 |
| 23.07.2025 | 28,78 | 28,98 | 28,41 | 28,94 | 1,05% | 1.901,00 |
| 22.07.2025 | 28,49 | 28,81 | 28,39 | 28,64 | 0,49% | 444,00 |
| 21.07.2025 | 28,13 | 28,58 | 28,13 | 28,50 | 1,24% | 744,00 |
| 18.07.2025 | 28,25 | 28,36 | 28,04 | 28,15 | -0,14% | 292,00 |
| 17.07.2025 | 28,81 | 28,81 | 27,98 | 28,19 | -2,22% | 10,00 |
| 16.07.2025 | 28,31 | 28,83 | 28,04 | 28,83 | 1,76% | 54,00 |
| 15.07.2025 | 28,65 | 28,74 | 28,31 | 28,33 | -1,05% | 2,00 |
| 14.07.2025 | 28,49 | 28,79 | 28,41 | 28,63 | 0,00% | 730,00 |
| 11.07.2025 | 28,65 | 28,79 | 28,45 | 28,63 | -0,10% | 804,00 |
| 10.07.2025 | 28,56 | 28,89 | 28,50 | 28,66 | 0,24% | 21,00 |
| 09.07.2025 | 28,27 | 28,72 | 28,26 | 28,59 | 1,06% | 77,00 |
| 08.07.2025 | 27,69 | 28,30 | 27,69 | 28,29 | 2,17% | - |
| 07.07.2025 | 27,73 | 27,95 | 27,59 | 27,69 | -0,29% | 50,00 |
| 04.07.2025 | 27,67 | 27,80 | 27,52 | 27,77 | 0,40% | 27,00 |
| 03.07.2025 | 27,81 | 28,14 | 27,63 | 27,66 | -0,43% | 75,00 |
| 02.07.2025 | 27,49 | 28,19 | 27,49 | 27,78 | 0,98% | - |
| 01.07.2025 | 27,17 | 27,76 | 27,15 | 27,51 | 1,25% | - |
| 30.06.2025 | 27,45 | 27,70 | 26,86 | 27,17 | -0,95% | - |
| 27.06.2025 | 27,26 | 27,53 | 27,15 | 27,43 | 0,77% | - |
| 26.06.2025 | 26,69 | 27,24 | 26,68 | 27,22 | 1,99% | - |
| 25.06.2025 | 26,86 | 27,06 | 26,51 | 26,69 | -0,71% | - |
| 24.06.2025 | 27,70 | 27,76 | 26,78 | 26,88 | -1,79% | 13,00 |
| 23.06.2025 | 27,72 | 27,78 | 26,83 | 27,37 | -1,48% | 437,00 |
| 20.06.2025 | 27,83 | 28,05 | 27,12 | 27,78 | -0,25% | 337,00 |
| 19.06.2025 | 27,59 | 28,01 | 27,38 | 27,85 | 0,87% | 490,00 |
| 18.06.2025 | 27,25 | 27,82 | 27,23 | 27,61 | 1,32% | 992,00 |
| 17.06.2025 | 27,27 | 27,48 | 26,92 | 27,25 | -6,96% | 580,00 |
| 16.06.2025 | 29,26 | 29,91 | 28,88 | 29,29 | 0,10% | 2.372,00 |
| 13.06.2025 | 28,95 | 29,44 | 28,74 | 29,26 | 0,10% | 994,00 |
| 12.06.2025 | 29,10 | 29,37 | 28,81 | 29,23 | 0,31% | 465,00 |
| 11.06.2025 | 29,33 | 29,49 | 29,06 | 29,14 | -0,72% | 350,00 |
| 10.06.2025 | 29,03 | 29,50 | 28,97 | 29,35 | 0,96% | 304,00 |
| 09.06.2025 | 28,98 | 29,46 | 28,93 | 29,07 | 0,31% | 402,00 |
| 06.06.2025 | 28,76 | 29,03 | 28,75 | 28,98 | 0,69% | - |
| 05.06.2025 | 29,05 | 29,66 | 28,64 | 28,78 | -1,00% | 642,00 |
| 04.06.2025 | 29,19 | 29,30 | 28,82 | 29,07 | -0,41% | 23,00 |
| 03.06.2025 | 29,30 | 29,33 | 28,77 | 29,19 | -0,44% | 404,00 |
| 02.06.2025 | 28,94 | 29,32 | 28,57 | 29,32 | 1,28% | 696,00 |
| 30.05.2025 | 28,91 | 29,09 | 28,69 | 28,95 | 0,14% | 305,00 |
| 29.05.2025 | 28,97 | 29,33 | 28,63 | 28,91 | -0,14% | 16,00 |
| 28.05.2025 | 29,50 | 29,75 | 28,56 | 28,95 | -1,90% | 1.079,00 |
| 27.05.2025 | 29,53 | 30,24 | 28,96 | 29,51 | -0,14% | 505,00 |
| 26.05.2025 | 28,93 | 29,63 | 28,93 | 29,55 | 2,50% | 1.369,00 |
| 23.05.2025 | 29,13 | 29,41 | 28,38 | 28,83 | -1,03% | 123,00 |
| 22.05.2025 | 29,18 | 30,49 | 29,05 | 29,13 | -0,44% | 100,00 |
| 21.05.2025 | 29,11 | 29,69 | 28,92 | 29,26 | 0,24% | 391,00 |
| 20.05.2025 | 29,59 | 29,59 | 28,88 | 29,19 | -1,62% | 194,00 |
| 19.05.2025 | 30,03 | 30,22 | 29,40 | 29,67 | -1,66% | 1.083,00 |
| 16.05.2025 | 30,55 | 31,00 | 29,58 | 30,17 | -1,34% | 346,00 |
| 15.05.2025 | 30,04 | 30,58 | 29,84 | 30,58 | 1,73% | 5,00 |
| 14.05.2025 | 29,84 | 30,09 | 29,72 | 30,06 | 0,74% | 22,00 |
| 13.05.2025 | 29,80 | 29,97 | 29,56 | 29,84 | -0,10% | 50,00 |
| 12.05.2025 | 30,09 | 30,49 | 29,72 | 29,87 | -0,63% | 300,00 |
| 09.05.2025 | 30,46 | 30,46 | 29,80 | 30,06 | -0,33% | 325,00 |
| 08.05.2025 | 29,47 | 30,50 | 29,41 | 30,16 | 2,34% | 502,00 |
| 07.05.2025 | 29,16 | 29,66 | 29,16 | 29,47 | 1,06% | 50,00 |
| 06.05.2025 | 28,95 | 29,50 | 28,38 | 29,16 | 0,59% | 10,00 |
| 05.05.2025 | 29,03 | 29,26 | 28,48 | 28,99 | -0,21% | 55,00 |
| 02.05.2025 | 28,69 | 29,08 | 28,39 | 29,05 | 1,25% | 190,00 |
| 30.04.2025 | 28,57 | 28,80 | 27,99 | 28,69 | 0,42% | 859,00 |
| 29.04.2025 | 28,30 | 28,70 | 28,28 | 28,57 | 0,95% | 2.016,00 |
| 28.04.2025 | 28,35 | 28,66 | 28,19 | 28,30 | -0,11% | 2.000,00 |
| 25.04.2025 | 28,22 | 28,44 | 28,04 | 28,33 | 0,43% | 652,00 |
| 24.04.2025 | 27,84 | 28,66 | 27,74 | 28,21 | 1,40% | 740,00 |
| 23.04.2025 | 27,79 | 28,45 | 27,76 | 27,82 | 0,18% | 450,00 |
| 22.04.2025 | 27,50 | 27,90 | 27,49 | 27,77 | 0,58% | - |
| 17.04.2025 | 27,41 | 27,78 | 27,22 | 27,61 | 0,73% | 491,00 |
| 16.04.2025 | 27,31 | 27,71 | 26,74 | 27,41 | 0,07% | 802,00 |