18,750€
3,02%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 18,65 | 18,70 | 18,20 | 18,65 | 2,47% | - |
| 15.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 12.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 11.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 10.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 09.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 08.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 05.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 04.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 03.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 02.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 01.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 28.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 27.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 26.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 25.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 24.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 21.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 20.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 5,19% | - |
| 19.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 18.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 17.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 14.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 13.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 12.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 11.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 10.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 07.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 13,67% | - |
| 06.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -10,32% | - |
| 05.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 04.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 03.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 31.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 30.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 29.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 28.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 27.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 8,84% | - |
| 24.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | - |
| 23.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 22.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 21.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 9,92% | - |
| 20.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 17.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -9,52% | - |
| 16.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 15.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 14.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 13.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 10.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 09.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 08.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 07.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 06.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 03.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 02.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 01.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 30.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 29.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 26.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 25.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 8,90% | - |
| 24.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -8,18% | - |
| 23.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 22.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 19.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 9,33% | - |
| 18.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 17.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 16.09.2025 | 15,70 | 15,70 | 15,30 | 15,30 | -3,77% | - |
| 15.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 12.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 10.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 09.09.2025 | 16,75 | 16,80 | 16,30 | 16,80 | 0,00% | - |
| 08.09.2025 | 16,75 | 16,80 | 16,30 | 16,80 | 3,70% | - |
| 05.09.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -1,82% | - |
| 04.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 03.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 02.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 12,93% | - |
| 01.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -13,02% | - |
| 29.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 28.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 27.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 26.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 25.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 22.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 10,27% | - |
| 21.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 20.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 19.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 18.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -7,50% | - |
| 15.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 14.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 13.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 8,22% | - |
| 12.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 11.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -4,73% | - |
| 08.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 07.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 06.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 05.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 04.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 01.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 31.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 30.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 29.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |