Rubis SCA

RUBF
🏛️ 德国 →
32.00
最后更新: 2025-09-29
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
2024-12-30 23.40 23.48 23.40 23.48 0.0M
2024-12-27 23.28 23.52 23.28 23.38 0.0M
2024-12-23 22.84 23.00 22.84 22.98 0.0M
2024-12-20 22.40 22.80 22.40 22.80 0.0M
2024-12-19 22.42 22.70 22.42 22.70 0.0M
2024-12-18 22.74 23.04 22.64 22.64 0.0M
2024-12-17 22.68 23.04 22.68 23.04 0.0M
2024-12-16 23.10 23.10 22.90 22.90 0.0M
2024-12-13 23.36 23.40 23.14 23.14 0.0M
2024-12-12 23.76 23.76 23.34 23.34 0.0M
2024-12-11 23.22 23.42 23.16 23.16 0.0M
2024-12-10 23.04 23.36 23.04 23.36 0.0M
2024-12-09 23.10 23.22 23.10 23.18 0.0M
2024-12-06 22.68 22.94 22.68 22.94 0.0M
2024-12-05 21.98 22.70 21.98 22.70 0.0M
2024-12-04 22.00 22.12 21.98 21.98 0.0M
2024-12-03 22.32 22.32 22.08 22.08 0.0M
2024-12-02 22.28 22.28 22.22 22.22 0.0M
2024-11-29 22.60 22.64 22.60 22.60 0.0M
2024-11-28 22.62 22.78 22.62 22.78 0.0M
2024-11-27 22.26 22.74 22.26 22.74 0.0M
2024-11-26 22.70 22.70 22.40 22.40 0.0M
2024-11-25 23.14 23.28 23.00 23.00 0.0M
2024-11-22 22.98 23.06 22.96 23.04 0.0M
2024-11-21 22.82 22.98 22.82 22.98 0.0M
2024-11-20 24.30 24.30 22.88 22.88 0.0M
2024-11-19 22.66 24.00 22.56 23.60 0.0M
2024-11-18 22.52 22.78 22.52 22.78 0.0M
2024-11-15 22.72 22.72 22.38 22.38 0.0M
2024-11-14 22.70 22.70 22.58 22.58 0.0M
2024-11-13 23.26 23.26 22.42 22.42 0.0M
2024-11-12 22.86 24.28 22.86 23.22 0.0M
2024-11-11 22.74 22.90 22.70 22.70 0.0M
2024-11-08 23.00 23.00 22.58 22.58 0.0M
2024-11-07 22.32 22.88 22.32 22.88 0.0M
2024-11-06 22.02 22.18 22.02 22.18 0.0M
2024-11-05 22.00 22.00 22.00 22.00 0.0M
2024-11-04 21.75 21.78 21.57 21.71 0.0M
2024-11-01 21.65 21.67 21.61 21.61 0.0M
2024-10-31 23.72 23.72 21.92 21.92 0.0M
2024-10-30 24.05 24.14 24.05 24.14 0.0M
2024-10-29 24.14 24.14 24.03 24.03 0.0M
2024-10-28 24.51 24.51 24.16 24.22 0.0M
2024-10-25 23.83 24.14 23.83 24.12 0.0M
2024-10-24 24.06 24.10 24.06 24.10 0.0M
2024-10-23 24.08 24.08 24.03 24.03 0.0M
2024-10-22 23.99 24.05 23.99 24.05 0.0M
2024-10-21 24.51 24.53 23.99 23.99 0.0M
2024-10-18 24.26 24.28 24.26 24.28 0.0M
2024-10-17 24.10 24.35 23.99 23.99 0.0M
2024-10-16 23.97 23.99 23.97 23.99 0.0M
2024-10-15 24.10 24.10 23.97 23.97 0.0M
2024-10-14 24.35 24.35 24.20 24.20 0.0M
2024-10-11 24.41 24.53 24.41 24.49 0.0M
2024-10-10 24.24 24.49 24.24 24.49 0.0M
2024-10-09 24.35 24.49 24.32 24.32 0.0M
2024-10-08 24.63 24.63 24.47 24.47 0.0M
2024-10-07 24.49 25.30 24.49 25.30 0.0M
2024-10-04 23.48 23.91 23.48 23.91 0.0M
2024-10-03 23.00 23.18 23.00 23.16 0.0M
2024-10-02 23.56 23.56 23.23 23.23 0.0M
2024-10-01 23.58 23.66 23.58 23.66 0.0M
2024-09-30 23.70 23.70 23.70 23.70 0.0M
2024-09-27 23.19 23.48 23.19 23.48 0.0M
2024-09-26 23.16 23.58 23.16 23.58 0.0M
2024-09-25 23.08 23.12 22.81 22.81 0.0M
2024-09-24 23.43 23.48 23.12 23.12 0.0M
2024-09-23 22.90 22.96 22.90 22.96 0.0M
2024-09-20 23.14 23.14 22.96 22.96 0.0M
2024-09-19 23.27 23.27 23.27 23.27 0.0M
2024-09-18 23.00 23.12 23.00 23.12 0.0M
2024-09-17 22.46 23.02 22.46 22.98 0.0M
2024-09-16 22.67 22.67 22.58 22.58 0.0M
2024-09-13 22.63 22.63 22.50 22.50 0.0M
2024-09-12 22.61 22.61 22.42 22.60 0.0M
2024-09-11 22.81 22.81 22.34 22.34 0.0M
2024-09-10 22.89 23.06 22.89 22.94 0.0M
2024-09-09 24.06 24.06 24.06 24.06 0.0M
2024-09-06 26.21 26.21 24.49 24.49 0.0M
2024-09-05 27.33 27.39 27.23 27.23 0.0M
2024-09-04 27.49 27.49 27.39 27.39 0.0M
2024-09-03 28.10 28.10 27.64 27.64 0.0M
2024-09-02 28.28 28.28 27.68 27.68 0.0M
2024-08-30 28.24 28.34 28.07 28.07 0.0M
2024-08-29 28.05 28.05 28.01 28.01 0.0M
2024-08-28 27.99 28.10 27.99 28.10 0.0M
2024-08-27 27.89 27.97 27.89 27.97 0.0M
2024-08-26 27.54 27.54 27.54 27.54 0.0M
2024-08-23 27.31 27.81 27.31 27.81 0.0M
2024-08-22 26.89 27.37 26.89 27.37 0.0M
2024-08-21 26.94 27.04 26.94 27.04 0.0M
2024-08-20 27.25 27.25 27.00 27.00 0.0M
2024-08-19 26.64 27.14 26.64 27.14 0.0M
2024-08-16 26.65 26.98 26.48 26.48 0.0M
2024-08-15 26.23 26.23 26.23 26.23 0.0M
2024-08-14 26.23 26.27 26.23 26.27 0.0M
2024-08-13 26.50 26.50 26.50 26.50 0.0M
2024-08-12 26.36 26.54 26.36 26.54 0.0M
2024-08-09 26.11 26.71 26.11 26.48 0.0M
2024-08-08 25.88 25.88 25.88 25.88 0.0M
2024-08-07 25.69 26.02 25.69 25.88 0.0M
2024-08-06 25.48 25.63 25.48 25.63 0.0M
2024-08-05 25.67 25.67 25.22 25.42 0.0M
2024-08-02 27.25 27.25 27.06 27.06 0.0M
2024-08-01 27.51 27.54 27.51 27.54 0.0M
2024-07-31 27.81 28.28 27.81 27.93 0.0M
2024-07-30 27.74 27.83 27.74 27.83 0.0M
2024-07-29 27.76 27.93 27.76 27.87 0.0M
2024-07-26 27.04 27.54 27.04 27.54 0.0M
2024-07-25 26.77 27.31 26.77 27.31 0.0M
2024-07-24 27.22 27.41 27.22 27.41 0.0M
2024-07-23 27.41 27.41 27.18 27.18 0.0M
2024-07-22 27.12 27.12 27.12 27.12 0.0M
2024-07-19 26.91 26.91 26.91 26.91 0.0M
2024-07-18 27.04 27.33 27.04 27.33 0.0M
2024-07-17 26.71 26.96 26.71 26.96 0.0M
2024-07-16 26.91 27.02 26.91 27.02 0.0M
2024-07-15 26.79 26.79 26.79 26.79 0.0M
2024-07-12 27.29 27.29 27.10 27.10 0.0M
2024-07-11 27.14 27.22 27.14 27.22 0.0M
2024-07-10 26.64 27.37 26.64 27.37 0.0M
2024-07-09 26.58 26.98 26.58 26.83 0.0M
2024-07-08 26.46 26.46 26.46 26.46 0.0M
2024-07-05 26.65 26.79 26.65 26.79 0.0M
2024-07-04 26.67 26.98 26.67 26.98 0.0M
2024-07-03 26.07 26.69 26.07 26.69 0.0M
2024-07-02 25.57 26.19 25.57 26.19 0.0M
2024-07-01 25.80 25.80 25.80 25.80 0.0M
2024-06-28 25.67 25.67 25.28 25.28 0.0M
2024-06-27 25.82 25.88 25.82 25.88 0.0M
2024-06-26 26.11 26.11 25.86 25.86 0.0M
2024-06-25 26.31 26.40 26.19 26.19 0.0M
2024-06-24 26.09 26.36 26.09 26.36 0.0M
2024-06-21 26.44 26.69 26.44 26.69 0.0M
2024-06-20 26.21 26.50 26.21 26.50 0.0M
2024-06-19 26.00 26.23 26.00 26.23 0.0M
2024-06-18 26.52 26.52 25.90 25.90 0.0M
2024-06-17 26.09 26.09 26.02 26.02 0.0M
2024-06-14 26.85 26.85 26.15 26.15 0.0M
2024-06-13 29.84 29.84 28.12 28.12 0.0M
2024-06-12 29.15 30.11 29.15 29.92 0.0M
2024-06-11 31.25 31.25 30.54 30.54 0.0M
2024-06-10 30.95 31.49 30.95 31.47 0.0M
2024-06-07 31.70 31.70 31.66 31.66 0.0M
2024-06-06 31.66 31.91 31.66 31.91 0.0M
2024-06-05 32.12 32.12 31.89 31.89 0.0M
2024-06-04 31.87 31.87 31.82 31.82 0.0M
2024-06-03 32.14 32.14 32.14 32.14 0.0M
2024-05-31 31.06 31.33 31.06 31.33 0.0M
2024-05-30 30.89 31.27 30.89 31.27 0.0M
2024-05-29 31.45 31.45 30.93 30.93 0.0M
2024-05-28 31.78 31.78 31.35 31.35 0.0M
2024-05-27 31.20 31.97 31.20 31.97 0.0M
2024-05-24 30.93 31.20 30.93 31.20 0.0M
2024-05-23 30.95 30.98 30.95 30.96 0.0M
2024-05-22 31.02 31.06 31.02 31.06 0.0M
2024-05-21 30.91 31.33 30.91 31.33 0.0M
2024-05-20 30.87 30.87 30.87 30.87 0.0M
2024-05-17 30.69 30.69 30.69 30.69 0.0M
2024-05-16 31.10 31.31 30.81 30.83 0.0M
2024-05-15 31.00 31.08 31.00 31.08 0.0M
2024-05-14 30.58 31.18 30.58 31.18 0.0M
2024-05-13 30.67 30.67 30.67 30.67 0.0M
2024-05-10 30.13 30.50 30.13 30.50 0.0M
2024-05-09 29.98 29.98 29.98 29.98 0.0M
2024-05-08 30.69 30.69 30.13 30.13 0.0M
2024-05-07 31.43 31.58 31.43 31.53 0.0M
2024-05-06 31.12 31.62 31.12 31.62 0.0M
2024-05-03 31.00 31.18 31.00 31.16 0.0M
2024-05-02 31.18 31.18 31.18 31.18 0.0M
2024-04-30 31.51 31.51 31.33 31.33 0.0M
2024-04-29 31.29 31.41 31.29 31.41 0.0M
2024-04-26 31.22 31.24 31.22 31.24 0.0M
2024-04-25 31.00 31.20 31.00 31.20 0.0M
2024-04-24 31.29 31.35 31.29 31.35 0.0M
2024-04-23 31.45 31.64 31.45 31.64 0.0M
2024-04-22 31.31 31.76 31.31 31.64 0.0M
2024-04-19 30.95 30.95 30.75 30.75 0.0M
2024-04-18 31.47 31.47 30.93 30.93 0.0M
2024-04-17 31.43 31.60 31.43 31.60 0.0M
2024-04-16 31.08 31.54 30.50 31.54 0.0M
2024-04-15 32.16 32.32 32.16 32.20 0.0M
2024-04-12 32.74 32.74 32.74 32.74 0.0M
2024-04-11 32.45 32.78 32.45 32.78 0.0M
2024-04-10 32.53 32.53 32.36 32.36 0.0M
2024-04-09 32.74 32.74 32.63 32.63 0.0M
2024-04-08 32.76 32.76 32.69 32.69 0.0M
2024-04-05 31.72 32.63 31.72 32.63 0.0M
2024-04-04 32.41 32.41 31.70 31.70 0.0M
2024-04-03 31.80 32.90 31.80 32.90 0.0M
2024-04-02 32.65 32.65 31.82 31.82 0.0M
2024-03-28 31.14 32.28 31.04 31.31 0.0M
2024-03-27 31.25 31.25 31.22 31.22 0.0M
2024-03-26 27.25 30.02 27.25 30.02 0.0M
2024-03-25 26.36 27.16 26.36 27.16 0.0M
2024-03-22 26.31 26.79 26.31 26.33 0.0M
2024-03-21 26.67 26.67 26.38 26.38 0.0M
2024-03-20 26.29 26.67 26.29 26.67 0.0M
2024-03-19 26.36 26.36 26.36 26.36 0.0M
2024-03-18 26.35 26.35 26.35 26.35 0.0M
2024-03-15 25.82 26.19 25.82 26.19 0.0M
2024-03-14 25.80 25.84 25.80 25.84 0.0M
2024-03-13 25.96 25.96 25.67 25.67 0.0M
2024-03-12 25.69 25.69 25.34 25.34 0.0M
2024-03-11 25.71 25.71 25.61 25.71 0.0M
2024-03-08 24.74 26.21 24.74 26.21 0.0M
2024-03-07 23.60 24.76 23.60 24.76 0.0M
2024-03-06 23.83 23.91 23.83 23.91 0.0M
2024-03-05 23.76 23.87 23.76 23.87 0.0M
2024-03-04 23.68 23.68 23.68 23.68 0.0M
2024-03-01 23.39 23.60 23.39 23.60 0.0M
2024-02-29 23.85 23.85 23.50 23.50 0.0M
2024-02-28 24.03 24.03 24.03 24.03 0.0M
2024-02-27 23.72 24.06 23.72 24.06 0.0M
2024-02-26 23.58 23.58 23.58 23.58 0.0M
2024-02-23 23.64 23.72 23.64 23.72 0.0M
2024-02-22 23.74 23.91 23.74 23.77 0.0M
2024-02-21 23.58 23.70 23.58 23.70 0.0M
2024-02-20 23.27 23.48 23.27 23.48 0.0M
2024-02-19 23.29 23.37 23.29 23.37 0.0M
2024-02-16 23.16 23.56 23.16 23.56 0.0M
2024-02-15 22.83 23.02 22.83 23.02 0.0M
2024-02-14 22.90 23.19 22.89 22.89 0.0M
2024-02-13 22.54 22.54 22.38 22.38 0.0M
2024-02-12 22.11 22.40 22.11 22.40 0.0M
2024-02-09 22.23 22.29 22.23 22.29 0.0M
2024-02-08 22.23 22.31 22.23 22.31 0.0M
2024-02-07 22.23 22.40 22.23 22.40 0.0M
2024-02-06 22.23 22.23 22.23 22.23 0.0M
2024-02-05 22.32 22.58 22.32 22.58 0.0M
2024-02-02 22.40 22.48 22.40 22.48 0.0M
2024-02-01 22.19 22.52 22.19 22.52 0.0M
2024-01-31 22.50 22.52 22.50 22.52 0.0M
2024-01-30 22.65 22.65 22.65 22.65 0.0M
2024-01-29 22.63 22.63 22.63 22.63 0.0M
2024-01-26 22.56 22.96 22.56 22.96 0.0M
2024-01-25 23.00 23.00 22.67 22.77 0.0M
2024-01-24 22.44 22.44 22.31 22.31 0.0M
2024-01-23 22.54 22.54 22.52 22.52 0.0M
2024-01-22 22.25 22.25 22.25 22.25 0.0M
2024-01-19 22.44 22.44 22.34 22.34 0.0M
2024-01-18 22.07 22.46 22.07 22.46 0.0M
2024-01-17 22.19 22.34 22.19 22.34 0.0M
2024-01-16 22.73 22.73 22.73 22.73 0.0M
2024-01-15 22.71 23.02 22.71 23.02 0.0M
2024-01-12 22.71 22.79 22.71 22.79 0.0M
2024-01-11 22.48 22.89 22.48 22.71 0.0M
2024-01-10 22.05 22.60 22.05 22.60 0.0M
2024-01-09 22.21 22.23 22.21 22.23 0.0M
2024-01-08 22.23 22.23 22.23 22.23 0.0M
2024-01-05 22.27 22.50 22.27 22.34 0.0M
2024-01-04 21.94 21.94 21.94 21.94 0.0M
2024-01-03 21.65 21.82 21.65 21.82 0.0M
2024-01-02 21.98 22.07 21.88 21.88 0.0M