Rubean AG R1B
XETR · Almanya · Teknoloji Hizmetleri
€4,68-0,06 (-%1,27)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |