32,640€
1,18%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 32,50 | 32,50 | 32,06 | 32,26 | -0,74% | 139.458,00 |
| 24.04.2024 | 32,88 | 32,88 | 32,40 | 32,50 | -0,73% | 99.621,00 |
| 23.04.2024 | 32,96 | 32,98 | 32,56 | 32,74 | -0,24% | 114.231,00 |
| 22.04.2024 | 32,70 | 32,96 | 32,52 | 32,82 | 1,36% | 133.793,00 |
| 19.04.2024 | 32,34 | 32,38 | 31,94 | 32,38 | -0,55% | 298.492,00 |
| 18.04.2024 | 32,94 | 32,96 | 32,46 | 32,56 | -0,73% | 169.687,00 |
| 17.04.2024 | 32,76 | 33,24 | 32,64 | 32,80 | 0,00% | 219.159,00 |
| 16.04.2024 | 33,00 | 33,14 | 31,56 | 32,80 | -1,97% | 445.862,00 |
| 15.04.2024 | 33,74 | 33,84 | 33,38 | 33,46 | -0,83% | 204.685,00 |
| 12.04.2024 | 34,10 | 34,30 | 33,64 | 33,74 | -0,18% | 275.450,00 |
| 11.04.2024 | 33,52 | 34,10 | 33,42 | 33,80 | 0,60% | 252.796,00 |
| 10.04.2024 | 33,74 | 33,92 | 33,20 | 33,60 | -0,47% | 225.213,00 |
| 09.04.2024 | 34,08 | 34,24 | 33,76 | 33,76 | -0,82% | 152.329,00 |
| 08.04.2024 | 34,02 | 34,20 | 33,84 | 34,04 | 1,07% | 321.942,00 |
| 05.04.2024 | 33,26 | 33,80 | 33,18 | 33,68 | 0,06% | 272.747,00 |
| 04.04.2024 | 34,10 | 34,18 | 33,34 | 33,66 | -1,46% | 367.215,00 |
| 03.04.2024 | 33,20 | 34,28 | 32,74 | 34,16 | 3,39% | 527.595,00 |
| 02.04.2024 | 33,18 | 33,98 | 33,04 | 33,04 | 0,92% | 696.949,00 |
| 28.03.2024 | 32,40 | 33,56 | 32,40 | 32,74 | 1,74% | 588.098,00 |
| 27.03.2024 | 32,24 | 32,52 | 31,84 | 32,18 | 1,84% | 821.552,00 |
| 26.03.2024 | 29,12 | 31,68 | 28,90 | 31,60 | 12,46% | 1.139.488,00 |
| 25.03.2024 | 27,42 | 28,28 | 27,36 | 28,10 | 2,55% | 524.806,00 |
| 22.03.2024 | 27,40 | 27,68 | 27,34 | 27,40 | -0,07% | 183.347,00 |
| 21.03.2024 | 27,76 | 27,80 | 27,38 | 27,42 | -0,80% | 194.512,00 |
| 20.03.2024 | 27,30 | 27,74 | 27,30 | 27,64 | 0,80% | 236.786,00 |
| 19.03.2024 | 27,36 | 27,52 | 27,24 | 27,42 | 0,37% | 241.939,00 |
| 18.03.2024 | 27,24 | 27,46 | 27,02 | 27,32 | 1,19% | 175.386,00 |
| 15.03.2024 | 26,94 | 27,32 | 26,78 | 27,00 | 0,60% | 1.517.271,00 |
| 14.03.2024 | 26,70 | 27,00 | 26,62 | 26,84 | 0,83% | 216.176,00 |
| 13.03.2024 | 26,74 | 27,18 | 26,62 | 26,62 | 1,45% | 302.328,00 |
| 12.03.2024 | 26,78 | 27,04 | 26,20 | 26,24 | -1,72% | 323.241,00 |
| 11.03.2024 | 26,96 | 27,22 | 26,36 | 26,70 | -1,48% | 311.988,00 |
| 08.03.2024 | 26,10 | 27,22 | 25,46 | 27,10 | 7,20% | 950.574,00 |
| 07.03.2024 | 24,64 | 25,38 | 24,56 | 25,28 | 2,02% | 198.253,00 |
| 06.03.2024 | 24,80 | 24,98 | 24,68 | 24,78 | -0,32% | 255.090,00 |
| 05.03.2024 | 24,76 | 24,86 | 24,54 | 24,86 | 0,40% | 110.326,00 |
| 04.03.2024 | 24,50 | 24,84 | 24,48 | 24,76 | 1,31% | 171.275,00 |
| 01.03.2024 | 24,36 | 24,50 | 24,12 | 24,44 | 0,49% | 194.720,00 |
| 29.02.2024 | 24,86 | 24,94 | 24,26 | 24,32 | -2,49% | 391.724,00 |
| 28.02.2024 | 25,02 | 25,14 | 24,94 | 24,94 | 0,08% | 280.464,00 |
| 27.02.2024 | 24,60 | 24,92 | 24,58 | 24,92 | 1,30% | 196.028,00 |
| 26.02.2024 | 24,56 | 24,68 | 24,52 | 24,60 | 0,00% | 231.271,00 |
| 23.02.2024 | 24,62 | 24,68 | 24,56 | 24,60 | -0,08% | 132.926,00 |
| 22.02.2024 | 24,66 | 24,76 | 24,52 | 24,62 | 0,41% | 199.955,00 |
| 21.02.2024 | 24,36 | 24,56 | 24,20 | 24,52 | 0,66% | 138.636,00 |
| 20.02.2024 | 24,30 | 24,48 | 24,18 | 24,36 | 0,16% | 119.489,00 |
| 19.02.2024 | 24,42 | 24,60 | 24,18 | 24,32 | -1,06% | 253.935,00 |
| 16.02.2024 | 24,00 | 24,58 | 23,96 | 24,58 | 2,85% | 267.444,00 |
| 15.02.2024 | 23,70 | 23,90 | 23,66 | 23,90 | 1,01% | 148.604,00 |
| 14.02.2024 | 23,38 | 23,94 | 23,36 | 23,66 | 1,46% | 173.748,00 |
| 13.02.2024 | 23,30 | 23,64 | 23,08 | 23,32 | 0,17% | 195.076,00 |
| 12.02.2024 | 23,04 | 23,36 | 22,98 | 23,28 | 0,95% | 161.102,00 |
| 09.02.2024 | 23,16 | 23,24 | 23,06 | 23,06 | -0,43% | 275.137,00 |
| 08.02.2024 | 23,16 | 23,26 | 23,06 | 23,16 | -0,09% | 228.155,00 |
| 07.02.2024 | 23,34 | 23,40 | 23,10 | 23,18 | -0,77% | 262.163,00 |
| 06.02.2024 | 23,10 | 23,36 | 23,06 | 23,36 | 1,30% | 140.180,00 |
| 05.02.2024 | 23,22 | 23,30 | 23,00 | 23,06 | -0,52% | 278.917,00 |
| 02.02.2024 | 23,24 | 23,52 | 23,18 | 23,18 | -0,09% | 112.791,00 |
| 01.02.2024 | 23,38 | 23,42 | 23,08 | 23,20 | -1,11% | 104.834,00 |
| 31.01.2024 | 23,48 | 23,58 | 23,40 | 23,46 | -0,17% | 118.203,00 |
| 30.01.2024 | 23,60 | 23,66 | 23,40 | 23,50 | -0,42% | 83.416,00 |
| 29.01.2024 | 23,72 | 23,76 | 23,56 | 23,60 | -0,34% | 67.509,00 |
| 26.01.2024 | 23,54 | 23,76 | 23,48 | 23,68 | 1,28% | 104.789,00 |
| 25.01.2024 | 23,58 | 23,64 | 23,28 | 23,38 | -1,02% | 89.968,00 |
| 24.01.2024 | 23,40 | 23,62 | 23,32 | 23,62 | 1,37% | 119.535,00 |
| 23.01.2024 | 23,46 | 23,56 | 23,28 | 23,30 | -0,09% | 146.857,00 |
| 22.01.2024 | 23,08 | 23,46 | 23,08 | 23,32 | 1,57% | 120.255,00 |
| 19.01.2024 | 23,30 | 23,40 | 22,96 | 22,96 | -1,12% | 145.944,00 |
| 18.01.2024 | 23,16 | 23,30 | 22,96 | 23,22 | 0,35% | 184.198,00 |
| 17.01.2024 | 23,28 | 23,28 | 22,80 | 23,14 | -1,28% | 171.720,00 |
| 16.01.2024 | 23,64 | 23,84 | 23,44 | 23,44 | -1,01% | 122.760,00 |
| 15.01.2024 | 23,62 | 23,70 | 23,50 | 23,68 | 0,25% | 104.265,00 |
| 12.01.2024 | 23,50 | 23,82 | 23,50 | 23,62 | 0,94% | 155.845,00 |
| 11.01.2024 | 23,42 | 23,62 | 23,32 | 23,40 | 0,00% | 165.412,00 |
| 10.01.2024 | 23,04 | 23,40 | 22,90 | 23,40 | 1,30% | 315.757,00 |
| 09.01.2024 | 23,16 | 23,28 | 23,06 | 23,10 | -0,26% | 135.694,00 |
| 08.01.2024 | 23,04 | 23,24 | 22,80 | 23,16 | 0,26% | 138.918,00 |
| 05.01.2024 | 23,20 | 23,20 | 22,80 | 23,10 | -0,69% | 132.743,00 |
| 04.01.2024 | 22,78 | 23,26 | 22,76 | 23,26 | 2,74% | 179.189,00 |
| 03.01.2024 | 22,56 | 22,66 | 22,50 | 22,64 | 0,09% | 187.858,00 |
| 02.01.2024 | 22,60 | 22,90 | 22,54 | 22,62 | 0,53% | 145.436,00 |
| 29.12.2023 | 22,62 | 22,68 | 22,50 | 22,50 | -0,35% | 125.569,00 |
| 28.12.2023 | 22,66 | 22,78 | 22,50 | 22,58 | -0,09% | 157.369,00 |
| 27.12.2023 | 22,64 | 22,74 | 22,58 | 22,60 | 0,18% | 135.681,00 |
| 22.12.2023 | 22,54 | 22,68 | 22,50 | 22,56 | 0,09% | 132.660,00 |
| 21.12.2023 | 22,54 | 22,58 | 22,38 | 22,54 | -0,27% | 150.995,00 |
| 20.12.2023 | 22,56 | 22,70 | 22,52 | 22,60 | 0,27% | 154.725,00 |
| 19.12.2023 | 22,46 | 22,60 | 22,44 | 22,54 | 0,09% | 194.154,00 |
| 18.12.2023 | 22,50 | 22,62 | 22,26 | 22,52 | -0,18% | 191.861,00 |
| 15.12.2023 | 22,56 | 22,80 | 22,50 | 22,56 | 0,36% | 669.271,00 |
| 14.12.2023 | 22,40 | 22,72 | 22,30 | 22,48 | 1,26% | 303.338,00 |
| 13.12.2023 | 22,00 | 22,30 | 21,94 | 22,20 | 0,82% | 344.766,00 |
| 12.12.2023 | 22,14 | 22,20 | 21,90 | 22,02 | -0,45% | 327.869,00 |
| 11.12.2023 | 22,02 | 22,16 | 21,90 | 22,12 | 0,09% | 129.633,00 |
| 08.12.2023 | 21,98 | 22,14 | 21,92 | 22,10 | 0,91% | 191.025,00 |
| 07.12.2023 | 21,90 | 21,90 | 21,90 | 21,90 | -0,54% | 205.564,00 |
| 06.12.2023 | 22,32 | 22,34 | 22,02 | 22,02 | -1,34% | 192.453,00 |
| 05.12.2023 | 22,28 | 22,44 | 22,22 | 22,32 | -0,18% | 112.651,00 |
| 04.12.2023 | 22,58 | 22,74 | 22,30 | 22,36 | -0,80% | 124.727,00 |
| 01.12.2023 | 22,32 | 22,58 | 22,28 | 22,54 | 1,08% | 121.555,00 |