32,960€
0,80%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 32,80 | 32,94 | 32,57 | 32,94 | 0,46% | - |
| 22.04.2024 | 32,15 | 32,95 | 32,15 | 32,79 | 1,99% | - |
| 19.04.2024 | 32,46 | 32,47 | 31,86 | 32,15 | -1,32% | - |
| 18.04.2024 | 32,76 | 32,93 | 32,50 | 32,58 | -0,03% | - |
| 17.04.2024 | 32,80 | 33,22 | 32,51 | 32,59 | -1,00% | - |
| 16.04.2024 | 33,21 | 33,21 | 32,55 | 32,92 | -1,17% | 1.000,00 |
| 15.04.2024 | 33,65 | 33,90 | 33,29 | 33,31 | -0,89% | 930,00 |
| 12.04.2024 | 34,05 | 34,28 | 33,55 | 33,61 | -1,21% | - |
| 11.04.2024 | 33,42 | 34,07 | 33,40 | 34,02 | 1,31% | - |
| 10.04.2024 | 34,12 | 34,19 | 33,19 | 33,58 | -0,86% | - |
| 09.04.2024 | 33,97 | 34,21 | 33,85 | 33,87 | -0,09% | - |
| 08.04.2024 | 33,64 | 34,19 | 33,53 | 33,90 | 0,77% | - |
| 05.04.2024 | 33,53 | 33,76 | 33,19 | 33,64 | 2,09% | - |
| 04.04.2024 | 34,14 | 34,32 | 32,81 | 32,95 | -3,49% | - |
| 03.04.2024 | 33,13 | 34,35 | 32,74 | 34,14 | 2,74% | - |
| 02.04.2024 | 32,86 | 33,96 | 32,84 | 33,23 | 2,40% | 1.280,00 |
| 28.03.2024 | 32,11 | 33,54 | 32,03 | 32,45 | 0,53% | 1.750,00 |
| 27.03.2024 | 31,55 | 32,51 | 31,44 | 32,28 | 3,59% | 210,00 |
| 26.03.2024 | 28,24 | 31,72 | 28,13 | 31,16 | 10,54% | - |
| 25.03.2024 | 27,44 | 28,31 | 27,39 | 28,19 | 2,58% | - |
| 22.03.2024 | 27,32 | 27,66 | 27,28 | 27,48 | 0,40% | 330,00 |
| 21.03.2024 | 27,96 | 27,99 | 27,37 | 27,37 | -1,83% | - |
| 20.03.2024 | 27,33 | 27,92 | 27,29 | 27,88 | 1,90% | 25,00 |
| 19.03.2024 | 27,32 | 27,49 | 27,26 | 27,36 | -0,29% | - |
| 18.03.2024 | 27,03 | 27,48 | 27,01 | 27,44 | 1,59% | - |
| 15.03.2024 | 26,65 | 27,29 | 26,65 | 27,01 | 1,27% | - |
| 14.03.2024 | 26,80 | 26,98 | 26,59 | 26,67 | -0,41% | - |
| 13.03.2024 | 26,26 | 27,17 | 26,26 | 26,78 | 1,86% | - |
| 12.03.2024 | 26,74 | 27,02 | 26,19 | 26,29 | -1,87% | 2.200,00 |
| 11.03.2024 | 26,82 | 27,20 | 26,41 | 26,79 | -0,37% | 1.400,00 |
| 08.03.2024 | 25,32 | 27,21 | 25,31 | 26,89 | 6,03% | 4.800,00 |
| 07.03.2024 | 24,54 | 25,44 | 24,49 | 25,36 | 3,01% | - |
| 06.03.2024 | 24,88 | 24,96 | 24,59 | 24,62 | -0,61% | 1.000,00 |
| 05.03.2024 | 24,79 | 24,95 | 24,57 | 24,77 | 0,04% | - |
| 04.03.2024 | 24,50 | 24,91 | 24,41 | 24,76 | 1,02% | - |
| 01.03.2024 | 24,34 | 24,51 | 24,13 | 24,51 | 0,78% | - |
| 29.02.2024 | 25,07 | 25,11 | 24,13 | 24,32 | -2,91% | - |
| 28.02.2024 | 24,81 | 25,10 | 24,78 | 25,05 | 1,01% | 4.800,00 |
| 27.02.2024 | 24,56 | 24,92 | 24,54 | 24,80 | 0,81% | - |
| 26.02.2024 | 24,53 | 24,73 | 24,49 | 24,60 | 0,00% | 7.892,00 |
| 23.02.2024 | 24,64 | 24,67 | 24,56 | 24,60 | -0,28% | 2.625,00 |
| 22.02.2024 | 24,58 | 24,75 | 24,54 | 24,67 | 0,86% | 350,00 |
| 21.02.2024 | 24,55 | 24,57 | 24,25 | 24,46 | -0,24% | - |
| 20.02.2024 | 24,28 | 24,52 | 24,18 | 24,52 | 0,66% | - |
| 19.02.2024 | 24,45 | 24,57 | 24,20 | 24,36 | -0,65% | - |
| 16.02.2024 | 23,92 | 24,59 | 23,91 | 24,52 | 2,68% | - |
| 15.02.2024 | 23,64 | 23,92 | 23,64 | 23,88 | 1,10% | 600,00 |
| 14.02.2024 | 23,14 | 23,93 | 23,13 | 23,62 | 2,25% | - |
| 13.02.2024 | 23,18 | 23,63 | 23,03 | 23,10 | -0,60% | 18.000,00 |
| 12.02.2024 | 23,14 | 23,33 | 23,00 | 23,24 | 0,69% | - |
| 09.02.2024 | 23,14 | 23,22 | 23,03 | 23,08 | -0,26% | - |
| 08.02.2024 | 23,10 | 23,27 | 23,02 | 23,14 | 0,17% | - |
| 07.02.2024 | 23,28 | 23,40 | 23,05 | 23,10 | -0,86% | - |
| 06.02.2024 | 23,24 | 23,40 | 23,09 | 23,30 | 0,43% | - |
| 05.02.2024 | 23,30 | 23,30 | 23,05 | 23,20 | -0,51% | - |
| 02.02.2024 | 23,21 | 23,50 | 23,20 | 23,32 | 0,56% | 62,00 |
| 01.02.2024 | 23,45 | 23,45 | 23,12 | 23,19 | -0,81% | - |
| 31.01.2024 | 23,47 | 23,55 | 23,34 | 23,38 | -0,55% | - |
| 30.01.2024 | 23,71 | 23,71 | 23,42 | 23,51 | -0,84% | - |
| 29.01.2024 | 23,74 | 23,79 | 23,58 | 23,71 | -0,50% | - |
| 26.01.2024 | 23,42 | 23,83 | 23,42 | 23,83 | 1,40% | - |
| 25.01.2024 | 23,56 | 23,64 | 23,26 | 23,50 | -0,34% | - |
| 24.01.2024 | 23,35 | 23,68 | 23,32 | 23,58 | 0,86% | 75,00 |
| 23.01.2024 | 23,37 | 23,54 | 23,21 | 23,38 | 0,00% | - |
| 22.01.2024 | 23,04 | 23,48 | 23,03 | 23,38 | 1,48% | - |
| 19.01.2024 | 23,32 | 23,40 | 22,93 | 23,04 | -1,12% | - |
| 18.01.2024 | 23,11 | 23,32 | 22,99 | 23,30 | 1,08% | - |
| 17.01.2024 | 23,23 | 23,30 | 22,81 | 23,05 | -1,41% | - |
| 16.01.2024 | 23,56 | 23,83 | 23,33 | 23,38 | -1,14% | - |
| 15.01.2024 | 23,62 | 23,68 | 23,49 | 23,65 | 0,55% | 300,00 |
| 12.01.2024 | 23,45 | 23,82 | 23,42 | 23,52 | 0,56% | - |
| 11.01.2024 | 23,46 | 23,61 | 23,26 | 23,39 | 0,43% | - |
| 10.01.2024 | 23,18 | 23,38 | 22,94 | 23,29 | 0,30% | - |
| 09.01.2024 | 23,17 | 23,29 | 23,07 | 23,22 | -0,51% | 120,00 |
| 08.01.2024 | 22,99 | 23,36 | 22,78 | 23,34 | 1,26% | - |
| 05.01.2024 | 23,08 | 23,27 | 22,79 | 23,05 | -0,56% | - |
| 04.01.2024 | 22,67 | 23,27 | 22,67 | 23,18 | 2,39% | - |
| 03.01.2024 | 22,57 | 22,70 | 22,50 | 22,64 | 0,31% | - |
| 02.01.2024 | 22,34 | 22,88 | 22,34 | 22,57 | 0,27% | - |
| 29.12.2023 | 22,56 | 22,67 | 22,51 | 22,51 | -0,09% | - |
| 28.12.2023 | 22,62 | 22,74 | 22,49 | 22,53 | -0,44% | - |
| 27.12.2023 | 22,66 | 22,78 | 22,50 | 22,63 | 0,27% | - |
| 22.12.2023 | 22,63 | 22,67 | 22,45 | 22,57 | -0,18% | 3.500,00 |
| 21.12.2023 | 22,33 | 22,61 | 22,33 | 22,61 | 1,44% | - |
| 20.12.2023 | 22,44 | 22,71 | 22,28 | 22,29 | -0,71% | - |
| 19.12.2023 | 22,59 | 22,59 | 22,41 | 22,45 | 0,22% | - |
| 18.12.2023 | 22,60 | 22,67 | 22,27 | 22,40 | -0,97% | - |
| 15.12.2023 | 22,48 | 22,77 | 22,48 | 22,62 | 0,62% | - |
| 14.12.2023 | 22,33 | 22,71 | 22,31 | 22,48 | 0,45% | - |
| 13.12.2023 | 22,01 | 22,40 | 21,95 | 22,38 | 0,90% | - |
| 12.12.2023 | 22,30 | 22,30 | 21,91 | 22,18 | 0,18% | - |
| 11.12.2023 | 22,06 | 22,27 | 21,92 | 22,14 | 0,64% | - |
| 08.12.2023 | 22,12 | 22,13 | 21,94 | 22,00 | 0,46% | - |
| 07.12.2023 | 21,87 | 22,12 | 21,82 | 21,90 | 0,09% | - |
| 06.12.2023 | 22,36 | 22,40 | 21,88 | 21,88 | -2,06% | 620,00 |
| 05.12.2023 | 22,42 | 22,46 | 22,16 | 22,34 | -0,40% | - |
| 04.12.2023 | 22,50 | 23,20 | 22,31 | 22,43 | -0,04% | - |
| 01.12.2023 | 22,52 | 22,69 | 22,29 | 22,44 | 0,36% | 185,00 |
| 30.11.2023 | 22,32 | 22,50 | 22,13 | 22,36 | 0,31% | - |
| 29.11.2023 | 22,25 | 22,33 | 22,06 | 22,29 | 0,77% | - |