Rubis SCA

RUBF
🏛️ 德国 →
31.64
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 21.73 21.82 21.73 21.82 0.0M
2023-12-28 21.78 21.94 21.78 21.94 0.0M
2023-12-27 21.73 21.73 21.73 21.73 0.0M
2023-12-22 21.67 21.75 21.67 21.75 0.0M
2023-12-21 21.57 21.78 21.57 21.78 0.0M
2023-12-20 21.75 21.75 21.63 21.63 0.0M
2023-12-19 21.59 21.76 21.59 21.76 0.0M
2023-12-18 21.65 21.65 21.65 21.65 0.0M
2023-12-15 21.67 21.67 21.67 21.67 0.0M
2023-12-14 21.61 21.69 21.61 21.69 0.0M
2023-12-13 21.09 21.57 21.09 21.57 0.0M
2023-12-12 21.20 21.24 21.20 21.24 0.0M
2023-12-11 21.07 21.36 21.07 21.36 0.0M
2023-12-08 21.15 21.36 21.15 21.36 0.0M
2023-12-07 21.01 21.18 21.01 21.18 0.0M
2023-12-06 21.34 21.34 21.22 21.22 0.0M
2023-12-05 21.38 21.71 21.38 21.57 0.0M
2023-12-04 21.71 21.88 21.71 21.88 0.0M
2023-12-01 21.44 21.65 21.44 21.65 0.0M
2023-11-30 21.36 21.55 21.36 21.55 0.0M
2023-11-29 21.32 21.40 21.32 21.40 0.0M
2023-11-28 21.26 21.34 21.26 21.34 0.0M
2023-11-27 21.42 21.42 21.36 21.36 0.0M
2023-11-24 21.36 21.55 21.36 21.55 0.0M
2023-11-23 21.38 21.65 21.36 21.36 0.0M
2023-11-22 21.13 21.26 21.13 21.26 0.0M
2023-11-21 21.38 21.38 21.18 21.18 0.0M
2023-11-20 21.36 21.53 21.36 21.53 0.0M
2023-11-17 20.97 21.57 20.97 21.57 0.0M
2023-11-16 21.34 21.34 21.34 21.34 0.0M
2023-11-15 21.34 21.53 21.34 21.51 0.0M
2023-11-14 20.89 21.34 20.89 21.34 0.0M
2023-11-13 20.64 21.13 20.64 21.13 0.0M
2023-11-10 20.68 20.97 20.68 20.97 0.0M
2023-11-09 20.39 20.70 20.39 20.70 0.0M
2023-11-08 20.01 20.47 20.01 20.47 0.0M
2023-11-07 19.91 20.18 19.75 20.18 0.0M
2023-11-06 20.30 20.30 20.18 20.18 0.0M
2023-11-03 20.60 20.60 20.57 20.57 0.0M
2023-11-02 20.01 20.01 20.01 20.01 0.0M
2023-11-01 19.73 20.20 19.73 20.20 0.0M
2023-10-31 19.60 19.93 19.60 19.93 0.0M
2023-10-30 19.41 19.77 19.41 19.77 0.0M
2023-10-27 19.18 19.46 19.18 19.46 0.0M
2023-10-26 18.97 19.43 18.97 19.43 0.0M
2023-10-25 18.94 19.06 18.94 19.06 0.0M
2023-10-24 19.12 19.45 19.12 19.45 0.0M
2023-10-23 19.77 19.77 19.24 19.24 0.0M
2023-10-20 20.43 20.43 19.79 19.81 0.0M
2023-10-19 20.39 20.39 20.35 20.35 0.0M
2023-10-18 20.64 20.64 20.57 20.57 0.0M
2023-10-17 20.66 20.82 20.66 20.82 0.0M
2023-10-16 20.41 20.41 20.41 20.41 0.0M
2023-10-13 20.39 20.39 20.37 20.37 0.0M
2023-10-12 20.80 20.91 20.43 20.43 0.0M
2023-10-11 20.62 20.62 20.45 20.45 0.0M
2023-10-10 20.47 20.57 20.47 20.57 0.0M
2023-10-09 20.22 20.39 20.22 20.39 0.0M
2023-10-06 20.16 20.51 20.16 20.41 0.0M
2023-10-05 19.99 20.22 19.99 20.22 0.0M
2023-10-04 19.87 20.24 19.87 20.20 0.0M
2023-10-03 20.01 20.04 20.01 20.04 0.0M
2023-10-02 20.59 20.70 20.06 20.06 0.0M
2023-09-29 20.47 20.47 20.45 20.45 0.0M
2023-09-28 20.57 20.57 20.51 20.51 0.0M
2023-09-27 20.37 20.60 20.37 20.60 0.0M
2023-09-26 21.11 21.11 20.66 20.66 0.0M
2023-09-25 21.42 21.42 21.26 21.26 0.0M
2023-09-22 21.26 21.65 21.26 21.42 0.0M
2023-09-21 21.46 21.46 21.40 21.40 0.0M
2023-09-20 21.78 21.78 21.73 21.73 0.0M
2023-09-19 21.63 21.63 21.63 21.63 0.0M
2023-09-18 21.80 21.80 21.80 21.80 0.0M
2023-09-15 21.94 22.04 21.94 22.04 0.0M
2023-09-14 21.78 21.98 21.78 21.98 0.0M
2023-09-13 22.11 22.44 21.98 21.98 0.0M
2023-09-12 22.17 22.17 21.86 21.86 0.0M
2023-09-11 21.07 21.07 21.07 21.07 0.0M
2023-09-08 21.24 21.24 21.24 21.24 0.0M
2023-09-07 20.88 21.65 20.88 21.65 0.0M
2023-09-06 20.70 21.13 20.70 21.13 0.0M
2023-09-05 20.59 20.78 20.59 20.78 0.0M
2023-09-04 21.44 21.44 21.01 21.01 0.0M
2023-09-01 21.67 21.82 21.67 21.82 0.0M
2023-08-31 21.49 21.75 21.49 21.75 0.0M
2023-08-30 21.53 21.61 21.53 21.61 0.0M
2023-08-29 21.51 21.61 21.51 21.61 0.0M
2023-08-28 21.28 21.36 21.28 21.36 0.0M
2023-08-25 20.93 21.24 20.93 21.24 0.0M
2023-08-24 20.99 21.24 20.89 20.89 0.0M
2023-08-23 20.95 21.01 20.95 21.01 0.0M
2023-08-22 21.07 21.07 20.88 20.88 0.0M
2023-08-21 20.57 20.99 20.57 20.99 0.0M
2023-08-18 20.70 20.70 20.70 20.70 0.0M
2023-08-17 20.88 20.88 20.84 20.84 0.0M
2023-08-16 20.76 21.22 20.76 20.97 0.0M
2023-08-15 20.95 21.01 20.95 21.01 0.0M
2023-08-14 20.89 21.28 20.89 21.07 0.0M
2023-08-11 20.82 21.18 20.82 21.18 0.0M
2023-08-10 20.84 20.91 20.84 20.91 0.0M
2023-08-09 20.47 20.86 20.47 20.86 0.0M
2023-08-08 20.35 20.59 20.35 20.59 0.0M
2023-08-07 20.51 20.51 20.51 20.51 0.0M
2023-08-04 20.45 20.55 20.45 20.45 0.0M
2023-08-03 20.53 20.76 20.53 20.60 0.0M
2023-08-02 20.78 20.82 20.78 20.82 0.0M
2023-08-01 21.42 21.42 21.30 21.30 0.0M
2023-07-31 21.53 21.73 21.53 21.73 0.0M
2023-07-28 21.84 21.84 21.57 21.67 0.0M
2023-07-27 21.57 21.63 21.57 21.63 0.0M
2023-07-26 21.49 21.80 21.44 21.80 0.0M
2023-07-25 21.55 21.86 21.55 21.78 0.0M
2023-07-24 21.22 21.90 21.22 21.59 0.0M
2023-07-21 21.40 21.40 21.32 21.32 0.0M
2023-07-20 21.42 21.42 21.36 21.36 0.0M
2023-07-19 21.44 21.55 21.44 21.55 0.0M
2023-07-18 21.18 21.44 21.18 21.44 0.0M
2023-07-17 21.11 21.11 21.11 21.11 0.0M
2023-07-14 21.51 21.51 21.51 21.51 0.0M
2023-07-13 21.51 21.59 21.51 21.59 0.0M
2023-07-12 21.18 21.49 21.18 21.49 0.0M
2023-07-11 20.82 21.18 20.82 21.18 0.0M
2023-07-10 20.64 20.89 20.64 20.89 0.0M
2023-07-07 20.84 20.89 20.84 20.89 0.0M
2023-07-06 21.17 21.26 20.80 20.99 0.0M
2023-07-05 21.30 21.38 21.30 21.38 0.0M
2023-07-04 21.57 21.57 21.47 21.47 0.0M
2023-07-03 21.75 21.98 21.75 21.98 0.0M
2023-06-30 21.34 21.65 21.34 21.57 0.0M
2023-06-29 21.49 21.76 21.49 21.53 0.0M
2023-06-28 21.28 21.55 21.28 21.55 0.0M
2023-06-27 21.17 21.44 21.17 21.44 0.0M
2023-06-26 21.49 21.49 21.44 21.44 0.0M
2023-06-23 21.75 21.75 21.65 21.73 0.0M
2023-06-22 21.69 21.78 21.69 21.78 0.0M
2023-06-21 22.02 22.25 22.02 22.25 0.0M
2023-06-20 21.98 22.56 21.98 22.56 0.0M
2023-06-19 22.83 22.83 22.83 22.83 0.0M
2023-06-16 22.94 22.96 22.94 22.94 0.0M
2023-06-15 23.79 23.79 23.16 23.16 0.0M
2023-06-14 23.99 24.06 23.99 24.06 0.0M
2023-06-13 23.81 24.16 23.81 24.16 0.0M
2023-06-12 25.61 25.73 25.51 25.73 0.0M
2023-06-09 25.77 25.82 25.77 25.82 0.0M
2023-06-08 25.75 25.75 25.69 25.69 0.0M
2023-06-07 25.49 25.63 25.49 25.63 0.0M
2023-06-06 25.40 25.84 25.40 25.84 0.0M
2023-06-05 25.53 25.73 25.46 25.73 0.0M
2023-06-02 25.03 25.57 25.03 25.57 0.0M
2023-06-01 24.70 24.82 24.70 24.82 0.0M
2023-05-31 24.51 24.68 24.51 24.68 0.0M
2023-05-30 24.72 24.78 24.72 24.78 0.0M
2023-05-29 24.93 24.93 24.93 24.93 0.0M
2023-05-26 24.64 24.86 24.64 24.84 0.0M
2023-05-25 24.63 24.72 24.63 24.72 0.0M
2023-05-24 24.92 24.92 24.74 24.74 0.0M
2023-05-23 24.99 25.01 24.99 25.01 0.0M
2023-05-22 24.95 25.15 24.95 25.15 0.0M
2023-05-19 24.88 25.19 24.88 25.19 0.0M
2023-05-18 24.88 24.88 24.88 24.88 0.0M
2023-05-17 24.57 24.97 24.57 24.97 0.0M
2023-05-16 24.76 24.76 24.76 24.76 0.0M
2023-05-15 24.82 24.92 24.82 24.92 0.0M
2023-05-12 24.97 24.97 24.84 24.84 0.0M
2023-05-11 24.70 24.80 24.70 24.80 0.0M
2023-05-10 24.51 24.88 24.51 24.70 0.0M
2023-05-09 24.49 24.76 24.49 24.53 0.0M
2023-05-08 24.64 24.97 24.64 24.88 0.0M
2023-05-05 24.47 24.66 24.43 24.66 0.0M
2023-05-04 24.99 24.99 24.37 24.72 0.0M
2023-05-03 24.95 24.95 24.95 24.95 0.0M
2023-05-02 25.55 25.80 24.97 24.97 0.0M
2023-04-28 25.38 25.80 25.38 25.80 0.0M
2023-04-27 25.19 25.71 25.19 25.71 0.0M
2023-04-26 25.07 25.61 25.07 25.32 0.0M
2023-04-25 24.93 24.93 24.92 24.92 0.0M
2023-04-24 24.93 25.15 24.93 25.15 0.0M
2023-04-21 25.15 25.15 25.15 25.15 0.0M
2023-04-20 25.15 25.48 25.15 25.22 0.0M
2023-04-19 25.26 25.26 25.19 25.19 0.0M
2023-04-18 25.44 25.44 25.44 25.44 0.0M
2023-04-17 25.57 25.57 25.57 25.57 0.0M
2023-04-14 25.28 25.38 25.24 25.38 0.0M
2023-04-13 25.03 25.28 25.03 25.28 0.0M
2023-04-12 24.61 25.19 24.61 25.19 0.0M
2023-04-11 24.41 24.64 24.41 24.64 0.0M
2023-04-06 24.06 24.41 24.06 24.24 0.0M
2023-04-05 24.32 24.32 24.05 24.05 0.0M
2023-04-04 24.32 24.32 24.26 24.26 0.0M
2023-04-03 23.89 24.34 23.89 24.20 0.0M
2023-03-31 23.68 23.84 23.68 23.84 0.0M
2023-03-30 23.13 23.62 23.13 23.62 0.0M
2023-03-29 22.81 23.26 22.81 23.14 0.0M
2023-03-28 22.76 22.76 22.76 22.76 0.0M
2023-03-27 23.26 23.26 23.14 23.14 0.0M
2023-03-24 22.91 23.00 22.91 23.00 0.0M
2023-03-23 23.28 23.37 23.24 23.37 0.0M
2023-03-22 23.56 23.56 23.23 23.23 0.0M
2023-03-21 23.63 24.09 23.63 23.91 0.0M
2023-03-20 23.40 23.63 23.40 23.63 0.0M
2023-03-17 24.22 24.22 23.29 23.29 0.0M
2023-03-16 23.75 24.21 23.75 24.21 0.0M
2023-03-15 24.14 24.14 23.76 23.76 0.0M
2023-03-14 23.98 24.53 23.98 24.47 0.0M
2023-03-13 24.76 24.76 24.12 24.38 0.0M
2023-03-10 24.90 24.90 24.69 24.69 0.0M
2023-03-09 25.27 25.27 24.86 24.86 0.0M
2023-03-08 25.28 25.60 25.28 25.47 0.0M
2023-03-07 25.53 25.53 25.34 25.34 0.0M
2023-03-06 25.37 25.78 25.37 25.38 0.0M
2023-03-03 25.24 25.60 25.24 25.60 0.0M
2023-03-02 24.93 25.40 24.93 25.40 0.0M
2023-03-01 25.21 25.21 25.17 25.17 0.0M
2023-02-28 25.31 25.31 25.19 25.19 0.0M
2023-02-27 25.50 25.50 25.50 25.50 0.0M
2023-02-24 25.42 25.42 25.30 25.30 0.0M
2023-02-23 24.92 25.56 24.92 25.56 0.0M
2023-02-22 25.06 25.14 24.77 24.77 0.0M
2023-02-21 25.21 25.21 25.21 25.21 0.0M
2023-02-20 25.25 25.25 25.25 25.25 0.0M
2023-02-17 24.75 25.14 24.75 25.14 0.0M
2023-02-16 24.94 24.96 24.94 24.96 0.0M
2023-02-15 24.96 25.24 24.96 25.08 0.0M
2023-02-14 24.95 25.19 24.95 25.19 0.0M
2023-02-13 24.85 24.85 24.85 24.85 0.0M
2023-02-10 24.54 25.12 24.54 24.94 0.0M
2023-02-09 24.82 24.90 24.82 24.90 0.0M
2023-02-08 25.31 25.31 24.97 24.97 0.0M
2023-02-07 24.64 25.03 24.64 25.03 0.0M
2023-02-06 24.68 24.68 24.68 24.68 0.0M
2023-02-03 24.83 25.03 24.69 24.69 0.0M
2023-02-02 25.04 25.17 25.04 25.17 0.0M
2023-02-01 24.80 25.02 24.80 25.02 0.0M
2023-01-31 24.53 24.89 24.53 24.82 0.0M
2023-01-30 24.46 24.61 24.46 24.61 0.0M
2023-01-27 24.84 24.92 24.84 24.92 0.0M
2023-01-26 24.69 24.84 24.69 24.84 0.0M
2023-01-25 24.68 24.70 24.68 24.70 0.0M
2023-01-24 24.84 24.84 24.78 24.78 0.0M
2023-01-23 24.83 24.83 24.75 24.75 0.0M
2023-01-20 24.87 24.92 24.87 24.90 0.0M
2023-01-19 25.03 25.06 24.87 25.06 0.0M
2023-01-18 25.34 25.41 25.34 25.41 0.0M
2023-01-17 25.08 25.52 25.08 25.52 0.0M
2023-01-16 25.16 25.16 25.10 25.10 0.0M
2023-01-13 24.85 25.03 24.85 24.90 0.0M
2023-01-12 24.28 24.34 24.28 24.34 0.0M
2023-01-11 24.16 24.16 24.16 24.16 0.0M
2023-01-10 24.40 24.40 24.32 24.32 0.0M
2023-01-09 24.45 24.78 24.45 24.65 0.0M
2023-01-06 24.47 24.62 24.47 24.50 0.0M
2023-01-05 24.27 24.40 24.27 24.40 0.0M
2023-01-04 24.02 24.37 24.02 24.37 0.0M
2023-01-03 24.13 24.52 24.13 24.19 0.0M
2023-01-02 23.91 23.91 23.91 23.91 0.0M