Rubis SCA RUI
EURONEXT · Frankreich · Vertriebsdienstleistungen
€34,90-0,32 (-0,91 %)
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 | €34,90 | -0,91 % | €34,90 | €34,98 | €34,24 | 175,14K |
| 2026-09-30 | €35,22 | +0,63 % | €35,10 | €35,32 | €34,94 | 142,05K |
| 2026-09-29 | €35,00 | -0,51 % | €35,16 | €35,16 | €34,88 | 89,55K |
| 2026-09-28 | €35,18 | +1,74 % | €34,58 | €35,18 | €34,50 | 128,54K |
| 2026-09-25 | €34,58 | -1,20 % | €34,94 | €35,06 | €34,44 | 74,62K |
| 2026-09-24 | €35,00 | -0,17 % | €35,00 | €35,14 | €34,72 | 79,12K |
| 2026-09-23 | €35,06 | -0,90 % | €35,38 | €35,40 | €34,74 | 131,73K |
| 2026-09-22 | €35,38 | -0,90 % | €35,54 | €35,60 | €35,22 | 73,89K |
| 2026-09-21 | €35,70 | +2,47 % | €34,78 | €35,84 | €34,74 | 168,40K |
| 2026-09-18 | €34,84 | -3,76 % | €36,20 | €36,20 | €34,72 | 539,60K |
| 2026-09-17 | €36,20 | +0,84 % | €35,94 | €36,36 | €35,92 | 218,87K |
| 2026-09-16 | €35,90 | +0,84 % | €35,86 | €36,08 | €35,76 | 136,13K |
| 2026-09-15 | €35,60 | +0,17 % | €35,56 | €35,60 | €35,24 | 117,91K |
| 2026-09-14 | €35,54 | -1,17 % | €36,14 | €36,22 | €35,50 | 174,74K |
| 2026-09-11 | €35,96 | +3,10 % | €35,18 | €36,20 | €35,14 | 262,51K |
| 2026-09-10 | €34,88 | +2,17 % | €34,38 | €35,10 | €34,10 | 172,15K |
| 2026-09-09 | €34,14 | -0,81 % | €34,64 | €35,40 | €34,08 | 194,40K |
| 2026-09-08 | €34,42 | +1,65 % | €34,96 | €35,80 | €34,22 | 446,70K |
| 2026-09-07 | €33,86 | +0,24 % | €33,86 | €34,00 | €33,58 | 79,26K |
| 2026-09-04 | €33,78 | -1,17 % | €33,96 | €34,04 | €33,64 | 105,86K |
| 2026-09-03 | €34,18 | +0,29 % | €34,20 | €34,32 | €33,96 | 102,18K |
| 2026-09-02 | €34,08 | -0,35 % | €34,12 | €34,44 | €33,92 | 109,57K |
| 2026-09-01 | €34,20 | +1,79 % | €33,90 | €34,20 | €33,60 | 158,86K |
| 2026-08-31 | €33,60 | -0,24 % | €33,86 | €34,12 | €33,60 | 91,54K |
| 2026-08-28 | €33,68 | +1,26 % | €33,56 | €33,94 | €33,32 | 87,24K |
| 2026-08-27 | €33,26 | -1,42 % | €33,68 | €33,70 | €33,06 | 105,16K |
| 2026-08-26 | €33,74 | +0,42 % | €33,68 | €33,80 | €33,44 | 81,36K |
| 2026-08-25 | €33,60 | +0,06 % | €33,70 | €33,82 | €33,42 | 85,24K |
| 2026-08-24 | €33,58 | -0,36 % | €33,66 | €33,84 | €33,50 | 83,43K |
| 2026-08-21 | €33,70 | -1,23 % | €34,12 | €34,26 | €33,58 | 82,98K |
| 2026-08-20 | €34,12 | -0,23 % | €34,20 | €34,26 | €33,96 | 111,26K |
| 2026-08-19 | €34,20 | -0,18 % | €34,22 | €34,44 | €34,02 | 70,42K |
| 2026-08-18 | €34,26 | +0,47 % | €34,20 | €34,50 | €34,12 | 58,82K |
| 2026-08-17 | €34,10 | -1,27 % | €34,46 | €34,50 | €33,98 | 83,78K |
| 2026-08-14 | €34,54 | +1,47 % | €33,98 | €34,54 | €33,96 | 98,34K |
| 2026-08-13 | €34,04 | +1,73 % | €33,58 | €34,14 | €33,50 | 165,74K |
| 2026-08-12 | €33,46 | -0,36 % | €33,84 | €33,84 | €33,36 | 56,76K |
| 2026-08-11 | €33,58 | +0,66 % | €33,60 | €33,78 | €33,46 | 91,86K |
| 2026-08-10 | €33,36 | -0,12 % | €33,46 | €33,48 | €33,22 | 80,31K |
| 2026-08-07 | €33,40 | +0,30 % | €33,30 | €33,50 | €33,00 | 140,22K |
| 2026-08-06 | €33,30 | -0,77 % | €33,68 | €33,86 | €33,30 | 113,63K |
| 2026-08-05 | €33,56 | +2,76 % | €32,66 | €34,02 | €32,66 | 220,18K |
| 2026-08-04 | €32,66 | -2,27 % | €33,38 | €33,60 | €32,62 | 118,05K |
| 2026-08-03 | €33,42 | -0,18 % | €33,42 | €33,48 | €33,00 | 106,00K |
| 2026-07-31 | €33,48 | -0,12 % | €33,40 | €33,68 | €33,16 | 137,93K |
| 2026-07-30 | €33,52 | +0,66 % | €33,14 | €33,64 | €33,06 | 120,20K |
| 2026-07-29 | €33,30 | +2,08 % | €32,72 | €33,30 | €32,62 | 143,13K |
| 2026-07-28 | €32,62 | -0,18 % | €32,68 | €32,92 | €32,56 | 124,89K |
| 2026-07-27 | €32,68 | -0,12 % | €32,94 | €32,98 | €32,62 | 90,41K |
| 2026-07-24 | €32,72 | +0,18 % | €32,66 | €32,82 | €32,34 | 82,36K |
| 2026-07-23 | €32,66 | -0,67 % | €32,84 | €33,12 | €32,66 | 84,55K |
| 2026-07-22 | €32,88 | +1,17 % | €32,56 | €33,08 | €32,56 | 101,69K |
| 2026-07-21 | €32,50 | +0,43 % | €32,44 | €32,50 | €32,06 | 68,19K |
| 2026-07-20 | €32,36 | +0,19 % | €32,32 | €32,64 | €32,24 | 99,06K |
| 2026-07-17 | €32,30 | +0,62 % | €31,94 | €32,36 | €31,94 | 61,41K |
| 2026-07-16 | €32,10 | +0,50 % | €31,80 | €32,10 | €31,66 | 75,90K |
| 2026-07-15 | €31,94 | -0,19 % | €32,02 | €32,10 | €31,66 | 71,31K |
| 2026-07-14 | €32,00 | +0,82 % | €31,78 | €32,24 | €31,70 | 110,93K |
| 2026-07-13 | €31,74 | +1,21 % | €31,40 | €31,76 | €31,36 | 79,16K |
| 2026-07-10 | €31,36 | -0,51 % | €31,46 | €31,70 | €31,36 | 60,73K |
| 2026-07-09 | €31,52 | +0,51 % | €31,32 | €31,62 | €31,12 | 117,28K |
| 2026-07-08 | €31,36 | +1,16 % | €31,00 | €31,36 | €30,98 | 191,12K |
| 2026-07-07 | €31,00 | -0,90 % | €31,20 | €31,58 | €31,00 | 171,03K |
| 2026-07-06 | €31,28 | -1,39 % | €31,70 | €31,84 | €31,00 | 115,99K |
| 2026-07-03 | €31,72 | +0,95 % | €31,68 | €31,88 | €31,52 | 104,14K |
| 2026-07-02 | €31,42 | +2,21 % | €30,70 | €31,58 | €30,60 | 132,07K |
| 2026-07-01 | €30,74 | +0,13 % | €30,70 | €30,82 | €30,30 | 136,90K |
| 2026-06-30 | €30,70 | -1,85 % | €31,42 | €31,42 | €30,50 | 240,89K |
| 2026-06-29 | €31,28 | -0,82 % | €31,50 | €31,72 | €31,28 | 134,66K |
| 2026-06-26 | €31,54 | +0,64 % | €31,34 | €31,74 | €31,18 | 139,57K |
| 2026-06-25 | €31,34 | -0,44 % | €31,52 | €31,54 | €31,10 | 211,21K |
| 2026-06-24 | €31,48 | -2,66 % | €32,38 | €32,38 | €31,30 | 274,87K |
| 2026-06-23 | €32,34 | -0,68 % | €32,32 | €32,48 | €32,00 | 166,63K |
| 2026-06-22 | €32,56 | -2,10 % | €33,20 | €33,26 | €32,34 | 186,17K |
| 2026-06-19 | €33,26 | +1,22 % | €33,24 | €33,26 | €33,00 | 555,62K |
| 2026-06-18 | €32,86 | -2,72 % | €33,98 | €34,00 | €32,52 | 278,94K |
| 2026-06-17 | €33,78 | +0,42 % | €33,30 | €33,92 | €33,22 | 195,34K |
| 2026-06-16 | €33,64 | -5,61 % | €33,78 | €34,40 | €33,42 | 320,26K |
| 2026-06-15 | €35,64 | -0,83 % | €36,40 | €36,54 | €35,54 | 274,55K |
| 2026-06-12 | €35,94 | -0,06 % | €36,10 | €36,30 | €35,70 | 169,69K |
| 2026-06-11 | €35,96 | +0,95 % | €35,60 | €36,20 | €35,60 | 143,35K |
| 2026-06-10 | €35,62 | +0,79 % | €35,34 | €35,80 | €35,28 | 187,45K |
| 2026-06-09 | €35,34 | -0,28 % | €35,48 | €35,78 | €35,32 | 210,39K |
| 2026-06-08 | €35,44 | +0,17 % | €35,30 | €35,64 | €35,16 | 203,40K |
| 2026-06-05 | €35,38 | -0,39 % | €35,70 | €35,82 | €35,38 | 129,71K |
| 2026-06-04 | €35,52 | -0,17 % | €35,50 | €35,66 | €35,18 | 141,47K |
| 2026-06-03 | €35,58 | +0,28 % | €35,58 | €35,70 | €35,36 | 152,50K |
| 2026-06-02 | €35,48 | -0,17 % | €35,74 | €35,74 | €35,12 | 231,23K |
| 2026-06-01 | €35,54 | +0,17 % | €35,38 | €35,54 | €35,02 | 220,32K |
| 2026-05-29 | €35,48 | -0,39 % | €35,74 | €36,02 | €35,48 | 266,63K |