Rubean AG R1B
XETR · Deutschland · Technologiedienstleistungen
€4,68-0,06 (-1,27 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,68 | -1,27 % | €4,74 | €4,78 | €4,66 | 208 |
| 2026-09-30 | €4,74 | 0,00 % | €4,74 | €4,80 | €4,68 | 780 |
| 2026-09-29 | €4,74 | 0,00 % | €4,74 | €4,74 | €4,64 | 782 |
| 2026-09-28 | €4,74 | -1,25 % | €4,74 | €4,90 | €4,66 | 1,72K |
| 2026-09-25 | €4,80 | 0,00 % | €4,74 | €4,90 | €4,72 | 722 |
| 2026-09-24 | €4,80 | -4,00 % | €4,76 | €4,92 | €4,76 | 41 |
| 2026-09-23 | €5,00 | -3,85 % | €5,15 | €5,15 | €4,96 | 1,89K |
| 2026-09-22 | €5,20 | 0,00 % | €5,20 | €5,20 | €5,15 | 2 |
| 2026-09-21 | €5,20 | -2,80 % | €5,25 | €5,25 | €5,20 | 1 |
| 2026-09-18 | €5,35 | -1,83 % | €5,40 | €5,45 | €5,25 | 508 |
| 2026-09-17 | €5,45 | 0,00 % | €5,45 | €5,60 | €5,35 | 11 |
| 2026-09-16 | €5,45 | -2,68 % | €5,45 | €5,60 | €5,35 | 11 |
| 2026-09-15 | €5,60 | -4,27 % | €6,00 | €6,00 | €5,55 | 1,69K |
| 2026-09-14 | €5,85 | +23,94 % | €4,66 | €6,00 | €4,66 | 9,50K |
| 2026-09-11 | €4,72 | +2,61 % | €4,62 | €4,74 | €4,62 | 1,08K |
| 2026-09-10 | €4,60 | 0,00 % | €4,62 | €4,70 | €4,60 | 430 |
| 2026-09-09 | €4,60 | +5,02 % | €4,34 | €4,60 | €4,34 | 52,46K |
| 2026-09-08 | €4,38 | -4,78 % | €4,62 | €4,62 | €4,38 | 1,09K |
| 2026-09-07 | €4,60 | -0,43 % | €4,62 | €4,62 | €4,60 | 0 |
| 2026-09-04 | €4,62 | 0,00 % | €4,62 | €4,62 | €4,62 | 0 |
| 2026-09-03 | €4,62 | 0,00 % | €4,62 | €4,62 | €4,62 | 0 |
| 2026-09-02 | €4,62 | 0,00 % | €4,62 | €4,62 | €4,62 | 0 |
| 2026-09-01 | €4,62 | +0,43 % | €4,62 | €4,62 | €4,62 | 0 |
| 2026-08-31 | €4,60 | 0,00 % | €4,60 | €4,60 | €4,60 | 0 |
| 2026-08-28 | €4,60 | -0,86 % | €4,60 | €4,60 | €4,60 | 0 |
| 2026-08-27 | €4,64 | -5,31 % | €4,80 | €4,80 | €4,62 | 2,01K |
| 2026-08-26 | €4,90 | +0,82 % | €5,00 | €5,00 | €4,90 | 20 |
| 2026-08-25 | €4,86 | +0,41 % | €4,86 | €4,86 | €4,86 | 0 |
| 2026-08-24 | €4,84 | +1,26 % | €4,84 | €4,84 | €4,84 | 0 |
| 2026-08-21 | €4,78 | +1,27 % | €4,78 | €4,78 | €4,78 | 0 |
| 2026-08-20 | €4,72 | -1,67 % | €4,72 | €4,72 | €4,72 | 0 |
| 2026-08-19 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,70 | 1,05K |
| 2026-08-18 | €4,80 | 0,00 % | €4,76 | €4,80 | €4,76 | 1 |
| 2026-08-17 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,80 | 0 |
| 2026-08-14 | €4,80 | +1,27 % | €4,88 | €4,88 | €4,80 | 202 |
| 2026-08-13 | €4,74 | 0,00 % | €4,68 | €4,80 | €4,68 | 68 |
| 2026-08-12 | €4,74 | +3,95 % | €4,64 | €4,74 | €4,64 | 1,11K |
| 2026-08-11 | €4,56 | +0,44 % | €4,66 | €4,66 | €4,56 | 57 |
| 2026-08-10 | €4,54 | +0,89 % | €4,54 | €4,54 | €4,54 | 0 |
| 2026-08-07 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-08-06 | €4,50 | -2,17 % | €4,70 | €4,70 | €4,50 | 1,18K |
| 2026-08-05 | €4,60 | -6,12 % | €4,80 | €4,80 | €4,60 | 2,40K |
| 2026-08-04 | €4,90 | +2,08 % | €4,90 | €4,90 | €4,80 | 1,11K |
| 2026-08-03 | €4,80 | +5,73 % | €4,68 | €4,88 | €4,68 | 2,56K |
| 2026-07-31 | €4,54 | -1,30 % | €4,54 | €4,54 | €4,54 | 0 |
| 2026-07-30 | €4,60 | 0,00 % | €4,66 | €4,66 | €4,60 | 1,80K |
| 2026-07-29 | €4,60 | +0,44 % | €4,50 | €4,68 | €4,50 | 1,01K |
| 2026-07-28 | €4,58 | +0,88 % | €4,50 | €4,64 | €4,50 | 1,00K |
| 2026-07-27 | €4,54 | +0,89 % | €4,30 | €4,56 | €4,30 | 82 |
| 2026-07-24 | €4,50 | -0,88 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-07-23 | €4,54 | 0,00 % | €4,54 | €4,54 | €4,54 | 0 |
| 2026-07-22 | €4,54 | +3,18 % | €4,56 | €5,00 | €4,40 | 8,16K |
| 2026-07-21 | €4,40 | -3,51 % | €4,38 | €4,40 | €4,36 | 766 |
| 2026-07-20 | €4,56 | +0,88 % | €4,56 | €4,56 | €4,56 | 0 |
| 2026-07-17 | €4,52 | 0,00 % | €4,38 | €4,52 | €4,36 | 100 |
| 2026-07-16 | €4,52 | -0,44 % | €4,52 | €4,52 | €4,52 | 99 |
| 2026-07-15 | €4,54 | -0,44 % | €4,54 | €4,54 | €4,54 | 0 |
| 2026-07-14 | €4,56 | +0,88 % | €4,60 | €4,60 | €4,56 | 6 |
| 2026-07-13 | €4,52 | +0,89 % | €4,56 | €4,56 | €4,44 | 2,59K |
| 2026-07-10 | €4,48 | +3,23 % | €4,38 | €4,62 | €4,38 | 2,41K |
| 2026-07-09 | €4,34 | -1,81 % | €4,34 | €4,34 | €4,34 | 0 |
| 2026-07-08 | €4,42 | +5,74 % | €4,30 | €4,52 | €4,30 | 3,28K |
| 2026-07-07 | €4,18 | -6,28 % | €4,30 | €4,30 | €4,18 | 1,10K |
| 2026-07-06 | €4,46 | -2,19 % | €4,46 | €4,46 | €4,46 | 0 |
| 2026-07-03 | €4,56 | +9,09 % | €4,38 | €4,66 | €4,38 | 6,11K |
| 2026-07-02 | €4,18 | -2,79 % | €4,28 | €4,28 | €4,18 | 1,00K |
| 2026-07-01 | €4,30 | -2,27 % | €4,40 | €4,40 | €4,30 | 1,50K |
| 2026-06-30 | €4,40 | 0,00 % | €4,40 | €4,40 | €4,40 | 0 |
| 2026-06-29 | €4,40 | -1,35 % | €4,44 | €4,44 | €4,40 | 2,75K |
| 2026-06-26 | €4,46 | -5,11 % | €4,78 | €4,78 | €4,46 | 183 |
| 2026-06-25 | €4,70 | -1,67 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-06-24 | €4,78 | +1,70 % | €4,82 | €4,82 | €4,70 | 35 |
| 2026-06-23 | €4,70 | -0,42 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-06-22 | €4,72 | 0,00 % | €4,72 | €4,72 | €4,72 | 0 |
| 2026-06-19 | €4,72 | -0,84 % | €4,72 | €4,72 | €4,72 | 0 |
| 2026-06-18 | €4,76 | 0,00 % | €4,76 | €4,76 | €4,76 | 0 |
| 2026-06-17 | €4,76 | +1,28 % | €4,92 | €4,92 | €4,76 | 1 |
| 2026-06-16 | €4,70 | -4,47 % | €4,76 | €4,78 | €4,60 | 1,24K |
| 2026-06-15 | €4,92 | -2,57 % | €4,88 | €4,92 | €4,88 | 19 |
| 2026-06-12 | €5,05 | 0,00 % | €5,20 | €5,20 | €5,00 | 452 |
| 2026-06-11 | €5,05 | -0,98 % | €5,05 | €5,05 | €5,05 | 0 |
| 2026-06-10 | €5,10 | -1,92 % | €5,10 | €5,10 | €5,10 | 3,00K |
| 2026-06-09 | €5,20 | 0,00 % | €5,20 | €5,20 | €5,20 | 0 |
| 2026-06-08 | €5,20 | -5,45 % | €5,35 | €5,35 | €5,20 | 1,77K |
| 2026-06-05 | €5,50 | +7,84 % | €5,40 | €5,50 | €5,40 | 3,00K |
| 2026-06-04 | €5,10 | +3,24 % | €5,10 | €5,10 | €5,10 | 1,74K |
| 2026-06-03 | €4,94 | 0,00 % | €4,82 | €4,94 | €4,82 | 1 |
| 2026-06-02 | €4,94 | +1,65 % | €4,94 | €4,94 | €4,94 | 0 |
| 2026-06-01 | €4,86 | -2,41 % | €5,20 | €5,20 | €4,86 | 2,42K |
| 2026-05-29 | €4,98 | 0,00 % | €4,98 | €4,98 | €4,98 | 0 |