76,350€
-3,48%
Echtzeit-Aktienkurs Rubrik
Bid:
Ask:
Aktienkurse zur Rubrik Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,70 | 79,65 | 77,50 | 78,15 | -1,20% | - |
| 08.09.2026 | 79,45 | 81,10 | 77,35 | 79,10 | -0,57% | - |
| 07.09.2026 | 80,30 | 80,85 | 79,50 | 79,55 | -1,43% | - |
| 04.09.2026 | 78,95 | 81,20 | 78,70 | 80,70 | 2,41% | - |
| 03.09.2026 | 75,90 | 79,65 | 74,80 | 78,80 | 5,28% | - |
| 02.09.2026 | 76,75 | 77,20 | 74,75 | 74,85 | -1,90% | - |
| 01.09.2026 | 80,40 | 81,00 | 76,20 | 76,30 | -2,62% | - |
| 31.08.2026 | 79,60 | 80,00 | 76,55 | 78,35 | -3,98% | - |
| 28.08.2026 | 85,90 | 92,00 | 81,50 | 81,60 | -9,88% | - |
| 27.08.2026 | 85,90 | 91,35 | 85,20 | 90,55 | 12,07% | - |
| 26.08.2026 | 79,45 | 81,95 | 77,70 | 80,80 | -3,23% | - |
| 25.08.2026 | 84,40 | 85,05 | 82,45 | 83,50 | -1,30% | - |
| 24.08.2026 | 85,90 | 85,90 | 83,20 | 84,60 | -0,06% | - |
| 21.08.2026 | 82,95 | 84,95 | 81,15 | 84,65 | 0,65% | - |
| 20.08.2026 | 85,40 | 86,15 | 83,40 | 84,10 | -2,38% | - |
| 19.08.2026 | 86,45 | 87,20 | 82,70 | 86,15 | -0,75% | - |
| 18.08.2026 | 87,35 | 89,85 | 85,10 | 86,80 | 0,64% | - |
| 17.08.2026 | 87,55 | 88,50 | 84,90 | 86,25 | -2,87% | - |
| 14.08.2026 | 90,75 | 91,70 | 88,15 | 88,80 | 0,85% | - |
| 13.08.2026 | 84,00 | 88,65 | 83,50 | 88,05 | 5,96% | - |
| 12.08.2026 | 84,50 | 84,50 | 82,15 | 83,10 | -2,06% | - |
| 11.08.2026 | 84,80 | 86,10 | 83,00 | 84,85 | 0,65% | - |
| 10.08.2026 | 77,70 | 84,70 | 76,95 | 84,30 | 10,12% | - |
| 07.08.2026 | 73,35 | 78,80 | 73,35 | 76,55 | 5,44% | - |
| 06.08.2026 | 72,85 | 73,45 | 70,35 | 72,60 | 0,28% | - |
| 05.08.2026 | 70,10 | 73,00 | 69,70 | 72,40 | 4,93% | - |
| 04.08.2026 | 66,00 | 69,30 | 64,80 | 69,00 | 7,31% | - |
| 03.08.2026 | 62,95 | 65,10 | 62,50 | 64,30 | 3,79% | - |
| 31.07.2026 | 62,30 | 64,15 | 61,15 | 61,95 | 0,81% | - |
| 30.07.2026 | 63,25 | 64,00 | 60,90 | 61,45 | -2,23% | - |
| 29.07.2026 | 62,05 | 64,30 | 62,00 | 62,85 | -0,63% | - |
| 28.07.2026 | 65,70 | 66,85 | 59,30 | 63,25 | -4,38% | - |
| 27.07.2026 | 64,65 | 67,20 | 64,50 | 66,15 | 3,44% | - |
| 24.07.2026 | 63,85 | 65,05 | 62,90 | 63,95 | 1,51% | - |
| 23.07.2026 | 64,55 | 65,45 | 63,00 | 63,00 | -3,08% | - |
| 22.07.2026 | 66,00 | 66,95 | 64,05 | 65,00 | -1,59% | - |
| 21.07.2026 | 68,60 | 69,30 | 65,95 | 66,05 | -4,00% | - |
| 20.07.2026 | 68,95 | 70,10 | 67,20 | 68,80 | 0,66% | - |
| 17.07.2026 | 68,00 | 70,05 | 66,90 | 68,35 | -3,05% | - |
| 16.07.2026 | 69,90 | 71,25 | 68,50 | 70,50 | -0,35% | - |
| 15.07.2026 | 77,50 | 78,50 | 70,55 | 70,75 | -8,24% | - |
| 14.07.2026 | 73,35 | 77,15 | 69,60 | 77,10 | 4,05% | - |
| 13.07.2026 | 73,95 | 75,15 | 71,35 | 74,10 | 0,34% | - |
| 10.07.2026 | 77,50 | 78,90 | 73,55 | 73,85 | -3,90% | - |
| 09.07.2026 | 73,85 | 76,95 | 71,70 | 76,85 | 3,85% | - |
| 08.07.2026 | 75,50 | 76,55 | 72,70 | 74,00 | -3,65% | - |
| 07.07.2026 | 75,75 | 78,45 | 74,20 | 76,80 | -1,09% | - |
| 06.07.2026 | 73,35 | 77,75 | 72,05 | 77,65 | 8,37% | - |
| 03.07.2026 | 72,85 | 73,15 | 70,05 | 71,65 | -1,51% | - |
| 02.07.2026 | 71,60 | 73,70 | 71,00 | 72,75 | 0,07% | - |
| 01.07.2026 | 69,85 | 73,65 | 69,85 | 72,70 | 5,21% | - |
| 30.06.2026 | 67,10 | 69,15 | 66,10 | 69,10 | 2,67% | - |
| 29.06.2026 | 64,50 | 68,15 | 63,45 | 67,30 | 9,08% | - |
| 26.06.2026 | 62,10 | 62,80 | 61,45 | 61,70 | -1,59% | - |
| 25.06.2026 | 65,65 | 66,05 | 61,50 | 62,70 | -5,14% | - |
| 24.06.2026 | 65,75 | 66,50 | 64,40 | 66,10 | 4,51% | - |
| 23.06.2026 | 61,00 | 63,75 | 60,65 | 63,25 | 2,51% | - |
| 22.06.2026 | 61,20 | 64,65 | 60,45 | 61,70 | 0,82% | - |
| 19.06.2026 | 61,30 | 61,55 | 60,95 | 61,20 | 1,58% | - |
| 18.06.2026 | 60,35 | 61,20 | 57,85 | 60,25 | 0,08% | - |
| 17.06.2026 | 59,80 | 61,00 | 58,35 | 60,20 | 0,25% | - |
| 16.06.2026 | 60,40 | 61,35 | 59,25 | 60,05 | -0,58% | - |
| 15.06.2026 | 60,40 | 60,70 | 57,70 | 60,40 | -0,08% | - |
| 12.06.2026 | 62,00 | 62,50 | 59,50 | 60,45 | 0,83% | - |
| 11.06.2026 | 61,70 | 62,30 | 58,85 | 59,95 | -4,61% | - |
| 10.06.2026 | 61,75 | 65,15 | 59,70 | 62,85 | 3,03% | - |
| 09.06.2026 | 61,90 | 65,20 | 60,00 | 61,00 | -1,53% | - |
| 08.06.2026 | 62,65 | 64,05 | 61,80 | 61,95 | -2,59% | - |
| 05.06.2026 | 65,00 | 67,25 | 62,75 | 63,60 | -4,07% | - |
| 04.06.2026 | 65,80 | 67,30 | 65,15 | 66,30 | -2,93% | - |
| 03.06.2026 | 70,95 | 71,35 | 65,65 | 68,30 | -2,91% | - |
| 02.06.2026 | 72,25 | 73,25 | 68,85 | 70,35 | -3,43% | - |
| 01.06.2026 | 68,70 | 72,85 | 68,05 | 72,85 | 11,48% | - |
| 29.05.2026 | 60,80 | 65,70 | 60,50 | 65,35 | 6,35% | - |
| 28.05.2026 | 57,05 | 61,50 | 55,95 | 61,45 | 7,52% | - |
| 27.05.2026 | 57,10 | 57,50 | 55,50 | 57,15 | -4,03% | - |
| 26.05.2026 | 57,60 | 59,60 | 55,95 | 59,55 | 2,50% | - |
| 25.05.2026 | 58,00 | 58,15 | 57,85 | 58,10 | 0,78% | - |
| 22.05.2026 | 56,15 | 57,85 | 55,90 | 57,65 | 2,58% | - |
| 21.05.2026 | 57,20 | 58,10 | 56,10 | 56,20 | -1,06% | - |
| 20.05.2026 | 55,65 | 57,05 | 54,70 | 56,80 | 0,00% | - |
| 19.05.2026 | 55,95 | 57,85 | 55,60 | 56,80 | 3,56% | - |
| 18.05.2026 | 54,30 | 56,15 | 53,55 | 54,85 | 1,20% | - |
| 15.05.2026 | 53,55 | 54,85 | 53,10 | 54,20 | -0,18% | - |
| 14.05.2026 | 50,80 | 54,40 | 50,20 | 54,30 | 6,47% | - |
| 13.05.2026 | 51,80 | 52,15 | 49,63 | 51,00 | -1,73% | - |
| 12.05.2026 | 52,00 | 53,45 | 51,75 | 51,90 | -1,70% | - |
| 11.05.2026 | 52,40 | 53,35 | 52,00 | 52,80 | 0,76% | - |
| 08.05.2026 | 51,70 | 52,90 | 50,45 | 52,40 | -1,04% | - |
| 07.05.2026 | 49,38 | 53,05 | 48,20 | 52,95 | 9,51% | - |
| 06.05.2026 | 48,88 | 49,33 | 47,33 | 48,35 | -3,11% | - |
| 05.05.2026 | 49,20 | 50,45 | 48,33 | 49,90 | 1,32% | - |
| 04.05.2026 | 46,93 | 49,70 | 46,28 | 49,25 | 7,65% | - |
| 30.04.2026 | 45,75 | 46,13 | 44,58 | 45,75 | 0,55% | - |
| 29.04.2026 | 46,73 | 47,13 | 45,20 | 45,50 | -0,55% | - |
| 28.04.2026 | 45,55 | 47,63 | 44,73 | 45,75 | -0,54% | - |
| 27.04.2026 | 44,83 | 46,03 | 43,85 | 46,00 | 6,24% | - |
| 24.04.2026 | 44,43 | 44,75 | 42,95 | 43,30 | -1,70% | - |
| 23.04.2026 | 46,20 | 46,73 | 43,30 | 44,05 | -5,98% | - |
| 22.04.2026 | 46,95 | 47,58 | 46,53 | 46,85 | 0,81% | - |