31,970€
-0,59%
Echtzeit-Aktienkurs Rubis S.A.
Bid:
Ask:
Aktienkurse zur Rubis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 32,18 | 32,40 | 31,88 | 31,90 | -0,81% | 455,00 |
| 15.05.2024 | 32,08 | 32,16 | 32,08 | 32,16 | -0,31% | 2.000,00 |
| 14.05.2024 | 31,64 | 32,26 | 31,64 | 32,26 | 1,64% | 60,00 |
| 13.05.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 0,57% | - |
| 10.05.2024 | 31,18 | 31,56 | 31,18 | 31,56 | 1,74% | - |
| 09.05.2024 | 31,02 | 31,02 | 31,02 | 31,02 | -0,51% | - |
| 08.05.2024 | 31,76 | 31,76 | 31,18 | 31,18 | -4,41% | 310,00 |
| 07.05.2024 | 32,52 | 32,68 | 32,52 | 32,62 | -0,31% | 70,00 |
| 06.05.2024 | 32,20 | 32,72 | 32,20 | 32,72 | 1,49% | 188,00 |
| 03.05.2024 | 32,08 | 32,26 | 32,08 | 32,24 | -0,06% | 21,00 |
| 02.05.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -0,49% | - |
| 30.04.2024 | 32,60 | 32,60 | 32,42 | 32,42 | -0,25% | - |
| 29.04.2024 | 32,38 | 32,50 | 32,38 | 32,50 | 0,56% | - |
| 26.04.2024 | 32,30 | 32,32 | 32,30 | 32,32 | 0,12% | - |
| 25.04.2024 | 32,08 | 32,28 | 32,08 | 32,28 | -0,49% | - |
| 24.04.2024 | 32,38 | 32,44 | 32,38 | 32,44 | -0,92% | - |
| 23.04.2024 | 32,54 | 32,74 | 32,54 | 32,74 | 0,00% | - |
| 22.04.2024 | 32,40 | 32,86 | 32,40 | 32,74 | 2,89% | 480,00 |
| 19.04.2024 | 32,02 | 32,02 | 31,82 | 31,82 | -0,56% | 100,00 |
| 18.04.2024 | 32,56 | 32,56 | 32,00 | 32,00 | -2,14% | 250,00 |
| 17.04.2024 | 32,52 | 32,70 | 32,52 | 32,70 | 0,18% | - |
| 16.04.2024 | 32,16 | 32,64 | 31,56 | 32,64 | -2,04% | 1.336,00 |
| 15.04.2024 | 33,28 | 33,44 | 33,28 | 33,32 | -1,65% | 1.050,00 |
| 12.04.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -0,12% | - |
| 11.04.2024 | 33,58 | 33,92 | 33,58 | 33,92 | 1,31% | 400,00 |
| 10.04.2024 | 33,66 | 33,66 | 33,48 | 33,48 | -0,83% | - |
| 09.04.2024 | 33,88 | 33,88 | 33,76 | 33,76 | -0,18% | 170,00 |
| 08.04.2024 | 33,90 | 33,90 | 33,82 | 33,82 | 0,18% | 300,00 |
| 05.04.2024 | 32,82 | 33,76 | 32,82 | 33,76 | 2,93% | 140,00 |
| 04.04.2024 | 33,54 | 33,54 | 32,80 | 32,80 | -3,64% | - |
| 03.04.2024 | 32,90 | 34,04 | 32,90 | 34,04 | 3,40% | 50,00 |
| 02.04.2024 | 33,78 | 33,78 | 32,92 | 32,92 | 1,60% | 500,00 |
| 28.03.2024 | 32,22 | 33,40 | 32,12 | 32,40 | 0,31% | 1.020,00 |
| 27.03.2024 | 32,34 | 32,34 | 32,30 | 32,30 | 3,99% | 40,00 |
| 26.03.2024 | 28,20 | 31,06 | 28,20 | 31,06 | 10,53% | 308,00 |
| 25.03.2024 | 27,28 | 28,10 | 27,28 | 28,10 | 3,16% | 28,00 |
| 22.03.2024 | 27,22 | 27,72 | 27,22 | 27,24 | -0,22% | 2.400,00 |
| 21.03.2024 | 27,60 | 27,60 | 27,30 | 27,30 | -1,09% | 91,00 |
| 20.03.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 1,17% | - |
| 19.03.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 0,07% | - |
| 18.03.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 0,59% | 100,00 |
| 15.03.2024 | 26,72 | 27,10 | 26,72 | 27,10 | 1,35% | - |
| 14.03.2024 | 26,70 | 26,74 | 26,70 | 26,74 | 0,68% | - |
| 13.03.2024 | 26,86 | 26,86 | 26,56 | 26,56 | 1,30% | - |
| 12.03.2024 | 26,58 | 26,58 | 26,22 | 26,22 | -1,43% | - |
| 11.03.2024 | 26,60 | 26,60 | 26,50 | 26,60 | -1,92% | 100,00 |
| 08.03.2024 | 25,60 | 27,12 | 25,60 | 27,12 | 5,85% | 150,00 |
| 07.03.2024 | 24,42 | 25,62 | 24,42 | 25,62 | 3,56% | 200,00 |
| 06.03.2024 | 24,66 | 24,74 | 24,66 | 24,74 | 0,16% | - |
| 05.03.2024 | 24,58 | 24,70 | 24,58 | 24,70 | 0,82% | - |
| 04.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,33% | - |
| 01.03.2024 | 24,20 | 24,42 | 24,20 | 24,42 | 0,41% | - |
| 29.02.2024 | 24,68 | 24,68 | 24,32 | 24,32 | -2,17% | - |
| 28.02.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -0,16% | - |
| 27.02.2024 | 24,54 | 24,90 | 24,54 | 24,90 | 2,05% | 150,00 |
| 26.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,57% | - |
| 23.02.2024 | 24,46 | 24,54 | 24,46 | 24,54 | -0,24% | - |
| 22.02.2024 | 24,56 | 24,74 | 24,56 | 24,60 | 0,33% | 650,00 |
| 21.02.2024 | 24,40 | 24,52 | 24,40 | 24,52 | 0,91% | 128,00 |
| 20.02.2024 | 24,08 | 24,30 | 24,08 | 24,30 | 0,50% | - |
| 19.02.2024 | 24,10 | 24,18 | 24,10 | 24,18 | -0,82% | - |
| 16.02.2024 | 23,96 | 24,38 | 23,96 | 24,38 | 2,35% | 100,00 |
| 15.02.2024 | 23,62 | 23,82 | 23,62 | 23,82 | 0,59% | - |
| 14.02.2024 | 23,70 | 24,00 | 23,68 | 23,68 | 2,25% | 50,00 |
| 13.02.2024 | 23,32 | 23,32 | 23,16 | 23,16 | -0,09% | - |
| 12.02.2024 | 22,88 | 23,18 | 22,88 | 23,18 | 0,52% | - |
| 09.02.2024 | 23,00 | 23,06 | 23,00 | 23,06 | -0,09% | - |
| 08.02.2024 | 23,00 | 23,08 | 23,00 | 23,08 | -0,43% | - |
| 07.02.2024 | 23,00 | 23,18 | 23,00 | 23,18 | 0,78% | - |
| 06.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,54% | - |
| 05.02.2024 | 23,10 | 23,36 | 23,10 | 23,36 | 0,43% | 107,00 |
| 02.02.2024 | 23,18 | 23,26 | 23,18 | 23,26 | -0,17% | - |
| 01.02.2024 | 22,96 | 23,30 | 22,96 | 23,30 | 0,00% | - |
| 31.01.2024 | 23,28 | 23,30 | 23,28 | 23,30 | -0,60% | 200,00 |
| 30.01.2024 | 23,44 | 23,44 | 23,44 | 23,44 | 0,09% | - |
| 29.01.2024 | 23,42 | 23,42 | 23,42 | 23,42 | -1,43% | - |
| 26.01.2024 | 23,34 | 23,76 | 23,34 | 23,76 | 0,85% | - |
| 25.01.2024 | 23,80 | 23,80 | 23,46 | 23,56 | 2,08% | 80,00 |
| 24.01.2024 | 23,22 | 23,22 | 23,08 | 23,08 | -0,94% | - |
| 23.01.2024 | 23,32 | 23,32 | 23,30 | 23,30 | 1,22% | - |
| 22.01.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -0,43% | - |
| 19.01.2024 | 23,22 | 23,22 | 23,12 | 23,12 | -0,52% | - |
| 18.01.2024 | 22,84 | 23,24 | 22,84 | 23,24 | 0,52% | 200,00 |
| 17.01.2024 | 22,96 | 23,12 | 22,96 | 23,12 | -1,70% | - |
| 16.01.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -1,26% | - |
| 15.01.2024 | 23,50 | 23,82 | 23,50 | 23,82 | 1,02% | - |
| 12.01.2024 | 23,50 | 23,58 | 23,50 | 23,58 | 0,34% | - |
| 11.01.2024 | 23,26 | 23,68 | 23,26 | 23,50 | 0,51% | 421,00 |
| 10.01.2024 | 22,82 | 23,38 | 22,82 | 23,38 | 1,65% | - |
| 09.01.2024 | 22,98 | 23,00 | 22,98 | 23,00 | 0,00% | - |
| 08.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,52% | 75,00 |
| 05.01.2024 | 23,04 | 23,28 | 23,04 | 23,12 | 1,85% | 38,00 |
| 04.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,53% | - |
| 03.01.2024 | 22,40 | 22,58 | 22,40 | 22,58 | -0,27% | - |
| 02.01.2024 | 22,74 | 22,84 | 22,64 | 22,64 | 0,27% | 719,00 |
| 29.12.2023 | 22,48 | 22,58 | 22,48 | 22,58 | -0,53% | 700,00 |
| 28.12.2023 | 22,54 | 22,70 | 22,54 | 22,70 | 0,98% | - |
| 27.12.2023 | 22,48 | 22,48 | 22,48 | 22,48 | -0,09% | - |
| 22.12.2023 | 22,42 | 22,50 | 22,42 | 22,50 | -0,18% | - |
| 21.12.2023 | 22,32 | 22,54 | 22,32 | 22,54 | 0,71% | 10,00 |