22,890€
0,48%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,78 | 23,02 | 22,32 | 22,89 | 0,48% | - |
| 19.12.2024 | 22,75 | 22,84 | 22,28 | 22,78 | 0,13% | 219,00 |
| 18.12.2024 | 23,13 | 23,13 | 22,63 | 22,75 | -1,64% | 25,00 |
| 17.12.2024 | 22,51 | 23,41 | 22,41 | 23,13 | 2,75% | 822,00 |
| 16.12.2024 | 23,25 | 23,30 | 22,34 | 22,51 | -3,02% | 134,00 |
| 13.12.2024 | 23,43 | 23,59 | 23,13 | 23,21 | -0,94% | 70,00 |
| 12.12.2024 | 23,29 | 24,07 | 23,19 | 23,43 | 0,60% | 302,00 |
| 11.12.2024 | 23,48 | 23,54 | 23,19 | 23,29 | -0,81% | 281,00 |
| 10.12.2024 | 23,25 | 23,54 | 23,03 | 23,48 | 0,90% | 90,00 |
| 09.12.2024 | 23,05 | 23,45 | 23,01 | 23,27 | 1,04% | 827,00 |
| 06.12.2024 | 22,83 | 23,11 | 22,59 | 23,03 | 0,88% | 75,00 |
| 05.12.2024 | 22,07 | 22,88 | 22,01 | 22,83 | 3,44% | 4,00 |
| 04.12.2024 | 22,16 | 22,42 | 21,89 | 22,07 | -0,50% | 132,00 |
| 03.12.2024 | 22,35 | 22,43 | 21,96 | 22,18 | -0,76% | 531,00 |
| 02.12.2024 | 22,59 | 22,62 | 22,15 | 22,35 | -1,50% | - |
| 29.11.2024 | 22,94 | 22,94 | 22,53 | 22,69 | -1,09% | 3,00 |
| 28.11.2024 | 22,88 | 22,98 | 22,61 | 22,94 | 0,26% | 3,00 |
| 27.11.2024 | 22,53 | 22,90 | 22,27 | 22,88 | 1,55% | 5,00 |
| 26.11.2024 | 23,07 | 23,14 | 22,43 | 22,53 | -2,34% | 83,00 |
| 25.11.2024 | 23,25 | 23,46 | 22,97 | 23,07 | -0,77% | 437,00 |
| 22.11.2024 | 23,14 | 23,43 | 22,71 | 23,25 | 0,48% | - |
| 21.11.2024 | 23,05 | 23,15 | 22,71 | 23,14 | 0,39% | - |
| 20.11.2024 | 24,61 | 24,69 | 22,63 | 23,05 | -6,03% | 1.342,00 |
| 19.11.2024 | 22,67 | 24,65 | 22,35 | 24,53 | 8,20% | 688,00 |
| 18.11.2024 | 22,54 | 22,83 | 22,31 | 22,67 | 0,58% | 26,00 |
| 15.11.2024 | 22,65 | 22,77 | 22,33 | 22,54 | -0,75% | 503,00 |
| 14.11.2024 | 22,46 | 22,85 | 22,41 | 22,71 | 1,11% | 95,00 |
| 13.11.2024 | 23,42 | 23,42 | 22,21 | 22,46 | -4,10% | 12,00 |
| 12.11.2024 | 22,99 | 23,91 | 22,85 | 23,42 | 0,99% | 200,00 |
| 11.11.2024 | 22,75 | 23,25 | 22,71 | 23,19 | 1,93% | 243,00 |
| 08.11.2024 | 22,95 | 23,07 | 22,51 | 22,75 | -0,87% | 390,00 |
| 07.11.2024 | 22,35 | 22,99 | 22,07 | 22,95 | 2,59% | 235,00 |
| 06.11.2024 | 22,07 | 22,37 | 21,51 | 22,37 | -1,41% | 765,00 |
| 05.11.2024 | 22,57 | 22,72 | 22,25 | 22,69 | 0,44% | 1.050,00 |
| 04.11.2024 | 22,49 | 22,69 | 22,23 | 22,59 | 0,44% | - |
| 01.11.2024 | 22,65 | 22,94 | 22,07 | 22,49 | -0,71% | 414,00 |
| 31.10.2024 | 25,09 | 25,09 | 22,46 | 22,65 | -9,72% | 1.312,00 |
| 30.10.2024 | 24,88 | 25,12 | 24,66 | 25,09 | 0,36% | - |
| 29.10.2024 | 25,17 | 25,38 | 24,79 | 25,00 | -0,68% | 42,00 |
| 28.10.2024 | 25,24 | 25,45 | 24,85 | 25,17 | 0,20% | 6,00 |
| 25.10.2024 | 25,04 | 25,13 | 24,71 | 25,12 | 0,16% | - |
| 24.10.2024 | 25,00 | 25,21 | 24,83 | 25,08 | 0,16% | 2,00 |
| 23.10.2024 | 25,01 | 25,13 | 24,71 | 25,04 | 0,20% | - |
| 22.10.2024 | 24,96 | 25,08 | 24,67 | 24,99 | -0,12% | 408,00 |
| 21.10.2024 | 25,02 | 25,33 | 24,85 | 25,02 | 0,00% | - |
| 18.10.2024 | 24,93 | 25,27 | 24,85 | 25,02 | 0,28% | 120,00 |
| 17.10.2024 | 24,96 | 25,29 | 24,83 | 24,95 | -0,04% | 2,00 |
| 16.10.2024 | 24,83 | 25,05 | 24,71 | 24,96 | 0,52% | - |
| 15.10.2024 | 25,17 | 25,27 | 24,76 | 24,83 | -1,35% | 2,00 |
| 14.10.2024 | 25,44 | 25,67 | 24,85 | 25,17 | -0,91% | 406,00 |
| 11.10.2024 | 25,51 | 25,51 | 25,07 | 25,40 | -0,43% | 4,00 |
| 10.10.2024 | 25,31 | 25,51 | 25,03 | 25,51 | 0,79% | 4,00 |
| 09.10.2024 | 25,42 | 25,44 | 25,05 | 25,31 | -0,32% | 62,00 |
| 08.10.2024 | 26,58 | 26,59 | 25,31 | 25,39 | -5,08% | 145,00 |
| 07.10.2024 | 25,04 | 26,75 | 24,98 | 26,75 | 7,21% | - |
| 04.10.2024 | 24,15 | 24,99 | 24,10 | 24,95 | 3,57% | 75,00 |
| 03.10.2024 | 24,14 | 24,18 | 23,75 | 24,09 | -0,37% | 150,00 |
| 02.10.2024 | 24,78 | 24,79 | 24,03 | 24,18 | -2,18% | 207,00 |
| 01.10.2024 | 24,71 | 24,81 | 24,11 | 24,72 | 0,20% | 155,00 |
| 30.09.2024 | 24,49 | 24,72 | 24,13 | 24,67 | 1,15% | 17,00 |
| 27.09.2024 | 24,51 | 24,58 | 23,97 | 24,39 | -0,49% | - |
| 26.09.2024 | 23,86 | 24,55 | 23,86 | 24,51 | 3,16% | 21,00 |
| 25.09.2024 | 24,04 | 24,05 | 23,71 | 23,76 | -1,16% | 95,00 |
| 24.09.2024 | 24,15 | 24,60 | 23,95 | 24,04 | -0,29% | 385,00 |
| 23.09.2024 | 23,86 | 24,15 | 23,57 | 24,11 | 1,05% | 11,00 |
| 20.09.2024 | 24,21 | 24,21 | 23,85 | 23,86 | -1,45% | 27,00 |
| 19.09.2024 | 23,73 | 24,30 | 23,73 | 24,21 | 1,94% | - |
| 18.09.2024 | 23,93 | 23,99 | 23,55 | 23,75 | -0,75% | 75,00 |
| 17.09.2024 | 23,49 | 23,98 | 23,25 | 23,93 | 1,96% | - |
| 16.09.2024 | 23,39 | 24,17 | 23,35 | 23,47 | 0,34% | 100,00 |
| 13.09.2024 | 23,37 | 23,55 | 23,17 | 23,39 | 0,09% | 326,00 |
| 12.09.2024 | 23,29 | 23,57 | 22,85 | 23,37 | 0,26% | 110,00 |
| 11.09.2024 | 23,93 | 23,96 | 22,92 | 23,31 | -2,43% | 42,00 |
| 10.09.2024 | 24,35 | 24,35 | 23,58 | 23,89 | -2,13% | 130,00 |
| 09.09.2024 | 25,62 | 25,80 | 23,97 | 24,41 | -3,94% | 524,00 |
| 06.09.2024 | 28,35 | 28,54 | 25,28 | 25,41 | -10,47% | 370,00 |
| 05.09.2024 | 28,42 | 28,89 | 28,24 | 28,38 | -0,21% | 35,00 |
| 04.09.2024 | 28,59 | 28,71 | 28,28 | 28,44 | -1,15% | - |
| 03.09.2024 | 29,20 | 29,23 | 28,51 | 28,77 | -1,47% | - |
| 02.09.2024 | 29,19 | 29,26 | 28,63 | 29,20 | -0,10% | - |
| 30.08.2024 | 29,14 | 29,37 | 29,07 | 29,23 | 0,45% | - |
| 29.08.2024 | 29,20 | 29,33 | 29,01 | 29,10 | -0,27% | 60,00 |
| 28.08.2024 | 29,06 | 29,29 | 28,95 | 29,18 | 0,41% | - |
| 27.08.2024 | 28,52 | 29,13 | 28,52 | 29,06 | 1,89% | - |
| 26.08.2024 | 28,78 | 28,86 | 28,35 | 28,52 | -1,18% | 4,00 |
| 23.08.2024 | 28,43 | 28,91 | 28,32 | 28,86 | 1,51% | - |
| 22.08.2024 | 28,09 | 28,50 | 27,93 | 28,43 | 1,21% | - |
| 21.08.2024 | 28,07 | 28,19 | 27,85 | 28,09 | 0,29% | 23,00 |
| 20.08.2024 | 28,21 | 28,49 | 27,94 | 28,01 | -0,64% | - |
| 19.08.2024 | 27,50 | 28,31 | 27,45 | 28,19 | 2,51% | - |
| 16.08.2024 | 27,77 | 27,91 | 27,37 | 27,50 | -0,83% | - |
| 15.08.2024 | 27,27 | 27,85 | 27,24 | 27,73 | 1,69% | - |
| 14.08.2024 | 27,41 | 27,50 | 27,09 | 27,27 | -0,51% | 50,00 |
| 13.08.2024 | 27,60 | 27,74 | 27,29 | 27,41 | -0,44% | - |
| 12.08.2024 | 27,49 | 27,67 | 27,31 | 27,53 | 0,36% | - |
| 09.08.2024 | 27,15 | 27,57 | 27,08 | 27,43 | 0,81% | - |
| 08.08.2024 | 26,80 | 27,29 | 26,65 | 27,21 | 2,02% | - |
| 07.08.2024 | 26,54 | 27,27 | 26,53 | 26,67 | 0,64% | - |
| 06.08.2024 | 26,21 | 26,82 | 26,13 | 26,50 | 0,72% | 350,00 |
| 05.08.2024 | 28,62 | 28,62 | 25,57 | 26,31 | -7,88% | 92,00 |