14,400€
-3,36%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,15 | 15,20 | 14,70 | 15,10 | 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% | - |
| 28.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 25.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 24.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 23.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 22.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 21.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 18.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 17.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 16.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 15.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 14.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 11.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 10.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 09.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 08.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 07.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 04.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 03.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 02.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 01.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 30.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 27.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 26.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 25.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 24.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 23.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 20.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 19.06.2025 | 13,60 | 13,60 | 13,40 | 13,40 | 0,00% | - |
| 18.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 17.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 16.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 13.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 12.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 11.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 10.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 09.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 06.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 05.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 03.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 02.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 30.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 29.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |