30,100€
-1,57%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 26,74 | 27,55 | 26,72 | 27,39 | 2,47% | 1.209,00 |
| 14.04.2025 | 25,58 | 27,23 | 25,54 | 26,73 | 4,54% | 150,00 |
| 11.04.2025 | 23,82 | 25,75 | 23,81 | 25,57 | 7,98% | 2.300,00 |
| 10.04.2025 | 24,44 | 25,40 | 22,96 | 23,68 | -3,23% | 489,00 |
| 09.04.2025 | 23,16 | 24,91 | 22,65 | 24,47 | 5,43% | 446,00 |
| 08.04.2025 | 23,05 | 24,36 | 22,90 | 23,21 | 0,69% | 312,00 |
| 07.04.2025 | 23,04 | 23,78 | 19,98 | 23,05 | -1,58% | 1.729,00 |
| 04.04.2025 | 25,44 | 25,50 | 23,36 | 23,42 | -7,94% | 4.110,00 |
| 03.04.2025 | 25,55 | 25,82 | 25,27 | 25,44 | -1,66% | 194,00 |
| 02.04.2025 | 25,62 | 25,94 | 25,57 | 25,87 | 0,98% | 3,00 |
| 01.04.2025 | 26,20 | 26,38 | 25,50 | 25,62 | -2,21% | 123,00 |
| 31.03.2025 | 26,23 | 26,44 | 25,84 | 26,20 | -0,42% | 952,00 |
| 28.03.2025 | 25,43 | 26,80 | 25,43 | 26,31 | -1,72% | 3,00 |
| 27.03.2025 | 26,72 | 26,90 | 26,34 | 26,77 | 0,00% | - |
| 26.03.2025 | 26,43 | 26,81 | 26,34 | 26,77 | 1,36% | - |
| 25.03.2025 | 26,71 | 26,71 | 26,07 | 26,41 | -1,12% | 103,00 |
| 24.03.2025 | 25,59 | 26,72 | 25,54 | 26,71 | 4,34% | 602,00 |
| 21.03.2025 | 26,32 | 26,38 | 25,33 | 25,60 | -2,92% | 900,00 |
| 20.03.2025 | 26,22 | 26,42 | 25,63 | 26,37 | 0,57% | 97,00 |
| 19.03.2025 | 25,68 | 26,24 | 25,34 | 26,22 | 2,10% | - |
| 18.03.2025 | 27,43 | 27,43 | 25,16 | 25,68 | -6,38% | 1.060,00 |
| 17.03.2025 | 26,90 | 27,47 | 26,73 | 27,43 | 1,74% | 806,00 |
| 14.03.2025 | 25,85 | 27,10 | 25,56 | 26,96 | 4,66% | 1.125,00 |
| 13.03.2025 | 26,04 | 26,23 | 25,16 | 25,76 | -1,23% | 3,00 |
| 12.03.2025 | 25,47 | 26,26 | 25,26 | 26,08 | 2,64% | - |
| 11.03.2025 | 25,84 | 26,00 | 25,26 | 25,41 | -1,55% | 15,00 |
| 10.03.2025 | 26,71 | 26,71 | 25,47 | 25,81 | -3,37% | 409,00 |
| 07.03.2025 | 26,10 | 26,84 | 25,71 | 26,71 | 2,26% | 88,00 |
| 06.03.2025 | 26,20 | 26,57 | 25,87 | 26,12 | -0,31% | 46,00 |
| 05.03.2025 | 25,63 | 26,43 | 25,60 | 26,20 | 2,38% | 50,00 |
| 04.03.2025 | 26,43 | 26,46 | 25,48 | 25,59 | -3,10% | 77,00 |
| 03.03.2025 | 26,77 | 26,98 | 26,29 | 26,41 | -0,97% | 219,00 |
| 28.02.2025 | 26,19 | 26,68 | 26,02 | 26,67 | 1,52% | - |
| 27.02.2025 | 26,28 | 26,55 | 26,25 | 26,27 | -0,08% | 715,00 |
| 26.02.2025 | 26,23 | 26,48 | 26,10 | 26,29 | 0,34% | 10,00 |
| 25.02.2025 | 25,86 | 26,28 | 25,73 | 26,20 | 1,47% | 27,00 |
| 24.02.2025 | 25,85 | 26,08 | 25,68 | 25,82 | 0,62% | 268,00 |
| 21.02.2025 | 25,54 | 25,86 | 25,45 | 25,66 | 0,51% | 33,00 |
| 20.02.2025 | 25,28 | 25,74 | 25,13 | 25,53 | 0,99% | 103,00 |
| 19.02.2025 | 25,95 | 25,97 | 25,14 | 25,28 | -2,54% | 1.060,00 |
| 18.02.2025 | 26,18 | 26,23 | 25,76 | 25,94 | -0,92% | 95,00 |
| 17.02.2025 | 25,67 | 26,26 | 25,64 | 26,18 | 1,99% | 743,00 |
| 14.02.2025 | 25,20 | 26,18 | 25,20 | 25,67 | 1,74% | 838,00 |
| 13.02.2025 | 25,64 | 26,02 | 25,08 | 25,23 | -1,52% | - |
| 12.02.2025 | 25,32 | 25,80 | 25,02 | 25,62 | 1,22% | 316,00 |
| 11.02.2025 | 25,04 | 25,34 | 25,01 | 25,31 | 1,00% | 200,00 |
| 10.02.2025 | 25,11 | 25,24 | 25,02 | 25,06 | 0,04% | 1.275,00 |
| 07.02.2025 | 25,17 | 25,32 | 25,00 | 25,05 | -0,48% | 2,00 |
| 06.02.2025 | 25,58 | 25,64 | 25,13 | 25,17 | -1,60% | 102,00 |
| 05.02.2025 | 25,43 | 25,59 | 24,98 | 25,58 | 0,59% | 47,00 |
| 04.02.2025 | 24,96 | 25,47 | 24,60 | 25,43 | 1,88% | 654,00 |
| 03.02.2025 | 24,63 | 25,12 | 24,36 | 24,96 | -1,07% | 975,00 |
| 31.01.2025 | 25,19 | 25,36 | 25,10 | 25,23 | 0,08% | 2,00 |
| 30.01.2025 | 24,93 | 25,31 | 24,87 | 25,21 | 1,29% | 15,00 |
| 29.01.2025 | 24,91 | 25,10 | 24,68 | 24,89 | -0,08% | 533,00 |
| 28.01.2025 | 24,88 | 25,13 | 24,73 | 24,91 | -0,16% | 200,00 |
| 27.01.2025 | 24,70 | 24,99 | 24,37 | 24,95 | 0,44% | 206,00 |
| 24.01.2025 | 24,76 | 25,23 | 24,76 | 24,84 | 0,32% | 320,00 |
| 23.01.2025 | 24,86 | 24,99 | 24,24 | 24,76 | -0,44% | 158,00 |
| 22.01.2025 | 25,07 | 25,22 | 24,43 | 24,87 | -0,84% | 795,00 |
| 21.01.2025 | 24,26 | 25,13 | 24,12 | 25,08 | 3,38% | 150,00 |
| 20.01.2025 | 24,48 | 24,85 | 24,11 | 24,26 | -0,98% | 90,00 |
| 17.01.2025 | 23,64 | 24,50 | 23,60 | 24,50 | 3,64% | 110,00 |
| 16.01.2025 | 23,56 | 23,81 | 23,44 | 23,64 | 0,34% | 253,00 |
| 15.01.2025 | 23,72 | 23,87 | 23,44 | 23,56 | -0,63% | 2,00 |
| 14.01.2025 | 23,98 | 24,03 | 23,54 | 23,71 | -0,79% | 644,00 |
| 13.01.2025 | 24,16 | 24,26 | 23,52 | 23,90 | -1,08% | 304,00 |
| 10.01.2025 | 24,48 | 24,57 | 23,98 | 24,16 | -1,27% | - |
| 09.01.2025 | 24,70 | 24,74 | 24,27 | 24,47 | -1,01% | 2,00 |
| 08.01.2025 | 24,40 | 24,90 | 23,98 | 24,72 | 1,31% | 2,00 |
| 07.01.2025 | 24,25 | 24,61 | 23,88 | 24,40 | 0,62% | 336,00 |
| 06.01.2025 | 23,91 | 24,42 | 23,73 | 24,25 | 1,76% | 129,00 |
| 03.01.2025 | 23,76 | 24,21 | 23,62 | 23,83 | 0,25% | 215,00 |
| 02.01.2025 | 23,56 | 24,38 | 23,46 | 23,77 | 0,81% | 232,00 |
| 30.12.2024 | 23,50 | 23,62 | 23,35 | 23,58 | 0,81% | - |
| 27.12.2024 | 23,10 | 23,48 | 23,01 | 23,39 | 1,34% | 70,00 |
| 23.12.2024 | 22,91 | 23,10 | 22,75 | 23,08 | 0,83% | 504,00 |
| 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 |