32,770€
0,52%
Echtzeit-Aktienkurs RUBIS INH. NOUV. EO 1,25
Bid:
Ask:
Aktienkurse zur RUBIS INH. NOUV. EO 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 32,80 | 33,18 | 32,72 | 32,88 | 0,86% | 2.092,00 |
| 16.04.2024 | 32,94 | 33,10 | 31,62 | 32,60 | -0,91% | 6.752,00 |
| 15.04.2024 | 33,74 | 33,84 | 32,74 | 32,90 | -1,73% | 1.906,00 |
| 12.04.2024 | 34,16 | 34,24 | 33,48 | 33,48 | -1,88% | 583,00 |
| 11.04.2024 | 33,68 | 34,12 | 33,60 | 34,12 | 1,67% | 1.531,00 |
| 10.04.2024 | 33,84 | 33,84 | 33,22 | 33,56 | -1,00% | 707,00 |
| 09.04.2024 | 34,16 | 34,16 | 33,76 | 33,90 | -0,59% | 1.015,00 |
| 08.04.2024 | 33,94 | 34,14 | 33,82 | 34,10 | 0,47% | 2.665,00 |
| 05.04.2024 | 33,14 | 33,94 | 32,86 | 33,94 | 2,54% | 3.136,00 |
| 04.04.2024 | 34,22 | 34,34 | 32,96 | 33,10 | -2,70% | 8.280,00 |
| 03.04.2024 | 32,80 | 34,28 | 32,80 | 34,02 | 2,97% | 7.499,00 |
| 02.04.2024 | 32,40 | 33,90 | 32,40 | 33,04 | 1,98% | 5.618,00 |
| 28.03.2024 | 32,28 | 33,44 | 31,80 | 32,40 | 0,31% | 8.831,00 |
| 27.03.2024 | 31,12 | 32,50 | 31,12 | 32,30 | 3,46% | 5.191,00 |
| 26.03.2024 | 28,30 | 31,68 | 28,30 | 31,22 | 11,10% | 15.827,00 |
| 25.03.2024 | 27,28 | 28,28 | 27,24 | 28,10 | 3,16% | 1.441,00 |
| 22.03.2024 | 27,38 | 27,70 | 27,24 | 27,24 | -0,80% | 2.771,00 |
| 21.03.2024 | 27,68 | 27,68 | 27,36 | 27,46 | -1,01% | 1.646,00 |
| 20.03.2024 | 27,44 | 27,86 | 27,44 | 27,74 | 1,17% | 1.160,00 |
| 19.03.2024 | 27,32 | 27,44 | 27,24 | 27,42 | 0,07% | 962,00 |
| 18.03.2024 | 27,22 | 27,40 | 27,12 | 27,40 | 1,33% | 2.373,00 |
| 15.03.2024 | 26,88 | 27,28 | 26,82 | 27,04 | 1,27% | 1.105,00 |
| 14.03.2024 | 26,68 | 26,92 | 26,64 | 26,70 | -0,07% | 1.180,00 |
| 13.03.2024 | 26,62 | 27,12 | 26,62 | 26,72 | 1,91% | 4.159,00 |
| 12.03.2024 | 26,76 | 27,00 | 26,22 | 26,22 | -1,58% | 1.943,00 |
| 11.03.2024 | 27,12 | 27,24 | 26,34 | 26,64 | -2,13% | 15.287,00 |
| 08.03.2024 | 25,52 | 27,22 | 25,30 | 27,22 | 5,91% | 7.235,00 |
| 07.03.2024 | 24,76 | 25,70 | 24,64 | 25,70 | 3,63% | 7.012,00 |
| 06.03.2024 | 24,74 | 24,94 | 24,70 | 24,80 | 0,00% | 3.402,00 |
| 05.03.2024 | 24,78 | 24,82 | 24,66 | 24,80 | -0,08% | 2.544,00 |
| 04.03.2024 | 24,56 | 24,86 | 24,46 | 24,82 | 1,80% | 2.213,00 |
| 01.03.2024 | 24,32 | 24,38 | 24,20 | 24,38 | 0,66% | 746,00 |
| 29.02.2024 | 24,60 | 24,60 | 24,18 | 24,22 | -2,65% | 541,00 |
| 28.02.2024 | 25,00 | 25,12 | 24,88 | 24,88 | -0,32% | 1.160,00 |
| 27.02.2024 | 24,62 | 24,96 | 24,62 | 24,96 | 1,71% | 656,00 |
| 26.02.2024 | 24,60 | 24,68 | 24,50 | 24,54 | 0,08% | 2.976,00 |
| 23.02.2024 | 24,70 | 24,70 | 24,52 | 24,52 | -0,81% | 1.443,00 |
| 22.02.2024 | 24,76 | 24,76 | 24,54 | 24,72 | 0,57% | 1.215,00 |
| 21.02.2024 | 24,46 | 24,58 | 24,26 | 24,58 | 0,99% | 660,00 |
| 20.02.2024 | 24,12 | 24,42 | 24,12 | 24,34 | 0,41% | 859,00 |
| 19.02.2024 | 24,60 | 24,60 | 24,14 | 24,24 | -0,82% | 1.516,00 |
| 16.02.2024 | 23,98 | 24,60 | 23,98 | 24,44 | 2,17% | 2.346,00 |
| 15.02.2024 | 23,86 | 24,04 | 23,72 | 23,92 | 0,50% | 991,00 |
| 14.02.2024 | 23,34 | 23,86 | 23,34 | 23,80 | 2,32% | 1.885,00 |
| 13.02.2024 | 23,26 | 23,48 | 23,26 | 23,26 | -0,34% | 842,00 |
| 12.02.2024 | 23,08 | 23,34 | 23,02 | 23,34 | 0,60% | 1.527,00 |
| 09.02.2024 | 23,20 | 23,22 | 23,02 | 23,20 | -0,09% | 1.030,00 |
| 08.02.2024 | 23,18 | 23,26 | 23,14 | 23,22 | 0,17% | 352,00 |
| 07.02.2024 | 23,20 | 23,34 | 23,08 | 23,18 | 0,00% | 948,00 |
| 06.02.2024 | 23,52 | 23,52 | 23,10 | 23,18 | -1,02% | 1.459,00 |
| 05.02.2024 | 23,50 | 23,50 | 23,08 | 23,42 | 0,17% | 1.971,00 |
| 02.02.2024 | 23,44 | 23,44 | 23,24 | 23,38 | -0,09% | 288,00 |
| 01.02.2024 | 23,26 | 23,42 | 23,14 | 23,40 | -0,43% | 675,00 |
| 31.01.2024 | 23,50 | 23,54 | 23,40 | 23,50 | 0,43% | 503,00 |
| 30.01.2024 | 23,56 | 23,56 | 23,40 | 23,40 | -0,26% | 668,00 |
| 29.01.2024 | 23,84 | 23,84 | 23,46 | 23,46 | -1,76% | 1.866,00 |
| 26.01.2024 | 23,66 | 23,88 | 23,60 | 23,88 | 1,44% | 518,00 |
| 25.01.2024 | 23,58 | 23,74 | 23,38 | 23,54 | 1,55% | 890,00 |
| 24.01.2024 | 23,40 | 23,58 | 23,18 | 23,18 | -0,94% | 4.399,00 |
| 23.01.2024 | 23,56 | 23,76 | 23,36 | 23,40 | -0,85% | 1.817,00 |
| 22.01.2024 | 23,26 | 23,60 | 23,10 | 23,60 | 2,08% | 1.469,00 |
| 19.01.2024 | 23,30 | 23,32 | 23,04 | 23,12 | 0,52% | 183,00 |
| 18.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 500,00 |
| 17.01.2024 | 23,38 | 23,52 | 22,88 | 23,20 | -1,69% | 4.952,00 |
| 16.01.2024 | 23,62 | 23,82 | 23,50 | 23,60 | -1,09% | 2.637,00 |
| 15.01.2024 | 23,74 | 23,86 | 23,54 | 23,86 | 0,76% | 1.573,00 |
| 12.01.2024 | 23,66 | 23,78 | 23,54 | 23,68 | 1,20% | 2.019,00 |
| 11.01.2024 | 23,50 | 23,56 | 23,40 | 23,40 | 2,01% | 1.358,00 |
| 10.01.2024 | 23,00 | 23,00 | 22,94 | 22,94 | -0,86% | 225,00 |
| 09.01.2024 | 23,22 | 23,24 | 23,14 | 23,14 | -0,52% | 499,00 |
| 08.01.2024 | 23,24 | 23,38 | 22,86 | 23,26 | 0,61% | 4.594,00 |
| 05.01.2024 | 23,16 | 23,16 | 22,76 | 23,12 | 0,09% | 830,00 |
| 04.01.2024 | 22,78 | 23,10 | 22,78 | 23,10 | 1,76% | 3.137,00 |
| 03.01.2024 | 22,62 | 22,74 | 22,52 | 22,70 | -0,35% | 773,00 |
| 02.01.2024 | 22,32 | 22,90 | 22,32 | 22,78 | 1,15% | 3.623,00 |
| 29.12.2023 | 22,74 | 22,74 | 22,46 | 22,52 | -0,97% | 1.593,00 |
| 28.12.2023 | 22,74 | 22,74 | 22,58 | 22,74 | 0,62% | 2.343,00 |
| 27.12.2023 | 22,74 | 22,78 | 22,60 | 22,60 | 0,36% | 1.784,00 |
| 22.12.2023 | 22,58 | 22,60 | 22,52 | 22,52 | -0,35% | 723,00 |
| 21.12.2023 | 22,40 | 22,60 | 22,30 | 22,60 | 0,00% | 747,00 |
| 20.12.2023 | 22,52 | 22,70 | 22,52 | 22,60 | 0,53% | 1.308,00 |
| 19.12.2023 | 22,42 | 22,56 | 22,12 | 22,48 | -0,18% | 4.642,00 |
| 18.12.2023 | 22,48 | 22,56 | 22,30 | 22,52 | 0,45% | 3.426,00 |
| 15.12.2023 | 22,60 | 22,68 | 22,42 | 22,42 | -0,53% | 2.564,00 |
| 14.12.2023 | 22,50 | 22,70 | 22,44 | 22,54 | 1,17% | 2.856,00 |
| 13.12.2023 | 22,04 | 22,28 | 22,00 | 22,28 | 1,27% | 4.718,00 |
| 12.12.2023 | 22,22 | 22,22 | 21,90 | 22,00 | -0,90% | 939,00 |
| 11.12.2023 | 22,16 | 22,20 | 22,02 | 22,20 | 0,82% | 1.177,00 |
| 08.12.2023 | 22,00 | 22,10 | 22,00 | 22,02 | 0,27% | 84,00 |
| 07.12.2023 | 21,86 | 22,08 | 21,86 | 21,96 | -0,63% | 1.280,00 |
| 06.12.2023 | 22,40 | 22,40 | 22,04 | 22,10 | -1,43% | 2.219,00 |
| 05.12.2023 | 22,24 | 22,42 | 22,24 | 22,42 | 0,90% | 1.418,00 |
| 04.12.2023 | 22,82 | 23,12 | 22,22 | 22,22 | -1,51% | 12.475,00 |
| 01.12.2023 | 22,32 | 22,56 | 22,28 | 22,56 | 1,44% | 1.410,00 |
| 30.11.2023 | 22,24 | 22,24 | 22,24 | 22,24 | 0,00% | 23,00 |
| 29.11.2023 | 22,10 | 22,24 | 22,10 | 22,24 | 0,09% | 288,00 |
| 28.11.2023 | 22,22 | 22,22 | 22,22 | 22,22 | 0,09% | 40,00 |
| 27.11.2023 | 22,36 | 22,38 | 22,20 | 22,20 | -0,98% | 1.405,00 |
| 24.11.2023 | 22,24 | 22,42 | 22,24 | 22,42 | 0,81% | 1.830,00 |
| 23.11.2023 | 22,30 | 22,30 | 22,20 | 22,24 | 0,54% | 567,00 |