32,350€
-1,31%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 32,74 | 32,90 | 32,31 | 32,35 | -1,31% | 305,00 |
| 23.04.2024 | 32,76 | 32,98 | 32,57 | 32,78 | 0,06% | - |
| 22.04.2024 | 32,05 | 33,01 | 32,05 | 32,76 | 2,73% | - |
| 19.04.2024 | 32,11 | 32,35 | 31,68 | 31,89 | -0,69% | 50,00 |
| 18.04.2024 | 32,71 | 32,97 | 32,11 | 32,11 | -1,83% | 17,00 |
| 17.04.2024 | 32,66 | 33,23 | 32,42 | 32,71 | 0,15% | - |
| 16.04.2024 | 32,92 | 33,14 | 31,65 | 32,66 | -0,67% | 16,00 |
| 15.04.2024 | 33,58 | 33,90 | 32,79 | 32,88 | -1,97% | - |
| 12.04.2024 | 33,98 | 34,28 | 33,52 | 33,54 | -1,29% | - |
| 11.04.2024 | 33,55 | 34,07 | 33,45 | 33,98 | 1,40% | 30,00 |
| 10.04.2024 | 33,86 | 34,00 | 33,22 | 33,51 | -1,15% | - |
| 09.04.2024 | 34,09 | 34,21 | 33,80 | 33,90 | -0,56% | - |
| 08.04.2024 | 33,82 | 34,18 | 33,75 | 34,09 | 0,80% | 42,00 |
| 05.04.2024 | 32,91 | 33,87 | 32,88 | 33,82 | 2,77% | - |
| 04.04.2024 | 34,16 | 34,39 | 32,76 | 32,91 | -3,72% | 100,00 |
| 03.04.2024 | 32,96 | 34,27 | 32,77 | 34,18 | 3,45% | 3,00 |
| 02.04.2024 | 32,54 | 33,98 | 32,45 | 33,04 | 1,54% | 318,00 |
| 28.03.2024 | 32,24 | 33,53 | 31,87 | 32,54 | 0,93% | 309,00 |
| 27.03.2024 | 31,13 | 32,51 | 31,04 | 32,24 | 3,57% | 1.023,00 |
| 26.03.2024 | 28,16 | 31,67 | 28,15 | 31,13 | 10,55% | 1.267,00 |
| 25.03.2024 | 27,28 | 28,27 | 27,18 | 28,16 | 3,23% | 200,00 |
| 22.03.2024 | 27,39 | 27,67 | 27,27 | 27,28 | -0,40% | - |
| 21.03.2024 | 27,82 | 27,84 | 27,39 | 27,39 | -1,19% | - |
| 20.03.2024 | 27,39 | 27,85 | 27,29 | 27,72 | 1,20% | 612,00 |
| 19.03.2024 | 27,31 | 27,53 | 27,25 | 27,39 | 0,29% | 144,00 |
| 18.03.2024 | 27,23 | 27,45 | 27,03 | 27,31 | 0,44% | - |
| 15.03.2024 | 26,83 | 27,31 | 26,79 | 27,19 | 1,34% | 2,00 |
| 14.03.2024 | 26,60 | 26,99 | 26,56 | 26,83 | 0,86% | - |
| 13.03.2024 | 26,23 | 27,19 | 26,23 | 26,60 | 1,26% | 204,00 |
| 12.03.2024 | 26,63 | 27,05 | 26,17 | 26,27 | -1,35% | 1.000,00 |
| 11.03.2024 | 27,13 | 27,21 | 26,39 | 26,63 | -1,95% | 145,00 |
| 08.03.2024 | 25,68 | 27,23 | 25,34 | 27,16 | 5,76% | 2.388,00 |
| 07.03.2024 | 24,80 | 26,00 | 24,57 | 25,68 | 3,38% | 846,00 |
| 06.03.2024 | 24,80 | 24,97 | 24,69 | 24,84 | 0,00% | - |
| 05.03.2024 | 24,70 | 24,85 | 24,53 | 24,84 | 0,20% | 187,00 |
| 04.03.2024 | 24,50 | 24,84 | 24,44 | 24,79 | 1,31% | 7,00 |
| 01.03.2024 | 24,29 | 24,50 | 24,12 | 24,47 | 0,74% | 2,00 |
| 29.02.2024 | 24,89 | 24,95 | 24,19 | 24,29 | -2,33% | - |
| 28.02.2024 | 24,96 | 25,13 | 24,81 | 24,87 | -0,48% | - |
| 27.02.2024 | 24,59 | 24,99 | 24,54 | 24,99 | 1,63% | - |
| 26.02.2024 | 24,63 | 24,69 | 24,51 | 24,59 | -0,04% | 4,00 |
| 23.02.2024 | 24,69 | 24,69 | 24,55 | 24,60 | -0,36% | 8,00 |
| 22.02.2024 | 24,61 | 24,81 | 24,53 | 24,69 | 0,16% | 3,00 |
| 21.02.2024 | 24,39 | 24,67 | 24,21 | 24,65 | 1,07% | 5,00 |
| 20.02.2024 | 24,21 | 24,49 | 24,12 | 24,39 | 0,74% | 220,00 |
| 19.02.2024 | 24,55 | 24,68 | 24,17 | 24,21 | -1,38% | - |
| 16.02.2024 | 23,91 | 24,59 | 23,91 | 24,55 | 2,59% | 124,00 |
| 15.02.2024 | 23,79 | 24,01 | 23,65 | 23,93 | 0,59% | 2,00 |
| 14.02.2024 | 23,26 | 23,97 | 23,26 | 23,79 | 2,28% | 384,00 |
| 13.02.2024 | 23,24 | 23,63 | 23,09 | 23,26 | 0,17% | 429,00 |
| 12.02.2024 | 23,16 | 23,37 | 22,99 | 23,22 | 0,26% | 116,00 |
| 09.02.2024 | 23,15 | 23,23 | 23,05 | 23,16 | 0,04% | 359,00 |
| 08.02.2024 | 23,26 | 23,30 | 23,05 | 23,15 | 0,09% | 200,00 |
| 07.02.2024 | 23,30 | 23,41 | 23,11 | 23,13 | -0,73% | 200,00 |
| 06.02.2024 | 23,47 | 23,49 | 23,07 | 23,30 | -0,60% | 15,00 |
| 05.02.2024 | 23,34 | 23,55 | 23,01 | 23,44 | 0,69% | 283,00 |
| 02.02.2024 | 23,38 | 23,57 | 23,19 | 23,28 | -0,89% | - |
| 01.02.2024 | 23,40 | 23,49 | 23,09 | 23,49 | 0,17% | 289,00 |
| 31.01.2024 | 23,52 | 23,59 | 23,41 | 23,45 | -0,21% | - |
| 30.01.2024 | 23,51 | 23,69 | 23,41 | 23,50 | -0,04% | 175,00 |
| 29.01.2024 | 23,79 | 23,83 | 23,44 | 23,51 | -1,38% | - |
| 26.01.2024 | 23,65 | 23,86 | 23,48 | 23,84 | 0,80% | 434,00 |
| 25.01.2024 | 23,16 | 23,66 | 23,16 | 23,65 | 2,03% | - |
| 24.01.2024 | 23,41 | 23,68 | 23,13 | 23,18 | -1,07% | 160,00 |
| 23.01.2024 | 23,59 | 23,69 | 23,27 | 23,43 | -0,68% | 12,00 |
| 22.01.2024 | 23,29 | 23,63 | 23,07 | 23,59 | 1,68% | 208,00 |
| 19.01.2024 | 23,30 | 23,41 | 22,95 | 23,20 | -0,51% | - |
| 18.01.2024 | 23,21 | 23,32 | 22,97 | 23,32 | 0,47% | - |
| 17.01.2024 | 23,53 | 23,63 | 22,81 | 23,21 | -1,49% | 3,00 |
| 16.01.2024 | 23,71 | 23,85 | 23,46 | 23,56 | -1,26% | 23,00 |
| 15.01.2024 | 23,63 | 23,89 | 23,49 | 23,86 | 1,14% | 49,00 |
| 12.01.2024 | 23,56 | 23,82 | 23,53 | 23,59 | 0,30% | 256,00 |
| 11.01.2024 | 23,44 | 23,61 | 23,33 | 23,52 | 0,34% | 12,00 |
| 10.01.2024 | 23,07 | 23,48 | 22,90 | 23,44 | 1,60% | 250,00 |
| 09.01.2024 | 23,25 | 23,29 | 23,07 | 23,07 | -0,90% | 2,00 |
| 08.01.2024 | 23,15 | 23,35 | 22,78 | 23,28 | 0,56% | 90,00 |
| 05.01.2024 | 23,18 | 23,22 | 22,81 | 23,15 | -0,13% | 2,00 |
| 04.01.2024 | 22,64 | 23,29 | 22,60 | 23,18 | 2,39% | - |
| 03.01.2024 | 22,70 | 22,76 | 22,51 | 22,64 | -0,40% | 171,00 |
| 02.01.2024 | 22,51 | 22,91 | 22,51 | 22,73 | 0,98% | 652,00 |
| 29.12.2023 | 22,70 | 22,78 | 22,49 | 22,51 | -0,84% | 3,00 |
| 28.12.2023 | 22,72 | 22,77 | 22,51 | 22,70 | 0,13% | 708,00 |
| 27.12.2023 | 22,66 | 22,76 | 22,59 | 22,67 | 0,58% | 200,00 |
| 22.12.2023 | 22,61 | 22,68 | 22,49 | 22,54 | -0,31% | 289,00 |
| 21.12.2023 | 22,38 | 22,75 | 22,36 | 22,61 | 1,03% | 55,00 |
| 20.12.2023 | 22,56 | 22,71 | 22,38 | 22,38 | -0,71% | 50,00 |
| 19.12.2023 | 22,48 | 22,59 | 22,13 | 22,54 | 0,36% | 1.000,00 |
| 18.12.2023 | 22,46 | 22,62 | 22,27 | 22,46 | 0,00% | - |
| 15.12.2023 | 22,56 | 22,86 | 22,42 | 22,46 | -0,09% | 170,00 |
| 14.12.2023 | 22,39 | 22,73 | 22,30 | 22,48 | 0,40% | - |
| 13.12.2023 | 22,04 | 22,41 | 21,95 | 22,39 | 1,40% | 200,00 |
| 12.12.2023 | 22,18 | 22,22 | 21,90 | 22,08 | -0,27% | 100,00 |
| 11.12.2023 | 22,16 | 22,18 | 21,91 | 22,14 | 0,00% | - |
| 08.12.2023 | 22,00 | 22,17 | 21,94 | 22,14 | 0,73% | 100,00 |
| 07.12.2023 | 22,01 | 22,12 | 21,78 | 21,98 | -0,23% | 222,00 |
| 06.12.2023 | 22,35 | 22,43 | 22,00 | 22,03 | -1,43% | - |
| 05.12.2023 | 22,30 | 22,47 | 22,22 | 22,35 | 0,31% | 149,00 |
| 04.12.2023 | 22,57 | 23,22 | 22,28 | 22,28 | -1,55% | 215,00 |
| 01.12.2023 | 22,45 | 22,63 | 22,29 | 22,63 | 1,16% | - |
| 30.11.2023 | 22,27 | 22,48 | 22,13 | 22,37 | 0,72% | 92,00 |