18,800€
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 18,95 | 19,05 | 18,55 | 18,80 | 0,00% | - |
| 15.12.2025 | 18,80 | 18,80 | 18,65 | 18,80 | 1,08% | - |
| 12.12.2025 | 18,90 | 19,05 | 18,35 | 18,60 | -0,53% | - |
| 11.12.2025 | 18,70 | 18,70 | 17,90 | 18,70 | 1,36% | - |
| 10.12.2025 | 18,15 | 18,55 | 18,00 | 18,45 | 1,93% | - |
| 09.12.2025 | 18,20 | 18,20 | 17,90 | 18,10 | -0,55% | - |
| 08.12.2025 | 18,30 | 18,30 | 18,00 | 18,20 | -0,55% | - |
| 05.12.2025 | 18,20 | 18,30 | 17,75 | 18,30 | 1,67% | - |
| 04.12.2025 | 18,00 | 18,05 | 17,70 | 18,00 | 0,00% | - |
| 03.12.2025 | 17,40 | 18,15 | 17,15 | 18,00 | 3,15% | - |
| 02.12.2025 | 17,35 | 17,60 | 17,15 | 17,45 | 3,87% | - |
| 01.12.2025 | 17,05 | 17,05 | 16,60 | 16,80 | -2,33% | - |
| 28.11.2025 | 17,40 | 17,40 | 16,80 | 17,20 | -0,29% | - |
| 27.11.2025 | 17,35 | 17,35 | 17,00 | 17,25 | -0,29% | - |
| 26.11.2025 | 17,40 | 17,40 | 16,85 | 17,30 | 2,98% | - |
| 25.11.2025 | 16,85 | 16,90 | 14,70 | 16,80 | -0,30% | - |
| 24.11.2025 | 17,05 | 17,15 | 16,50 | 16,85 | 2,74% | - |
| 21.11.2025 | 16,50 | 16,50 | 16,15 | 16,40 | -1,80% | - |
| 20.11.2025 | 16,45 | 16,80 | 16,40 | 16,70 | 4,38% | - |
| 19.11.2025 | 16,15 | 16,15 | 16,00 | 16,00 | 0,31% | - |
| 18.11.2025 | 16,15 | 16,15 | 15,70 | 15,95 | -3,04% | - |
| 17.11.2025 | 16,55 | 16,65 | 16,45 | 16,45 | 0,30% | - |
| 14.11.2025 | 16,55 | 16,75 | 16,20 | 16,40 | -0,91% | - |
| 13.11.2025 | 16,55 | 16,70 | 16,30 | 16,55 | -2,36% | - |
| 12.11.2025 | 16,70 | 17,00 | 16,50 | 16,95 | 1,80% | - |
| 11.11.2025 | 16,45 | 17,00 | 16,45 | 16,65 | 0,91% | - |
| 10.11.2025 | 16,45 | 16,60 | 16,40 | 16,50 | 1,54% | - |
| 07.11.2025 | 16,45 | 16,45 | 16,00 | 16,25 | -0,31% | - |
| 06.11.2025 | 16,45 | 16,45 | 16,20 | 16,30 | 0,31% | - |
| 05.11.2025 | 16,30 | 16,50 | 15,95 | 16,25 | -0,31% | - |
| 04.11.2025 | 16,40 | 16,55 | 15,90 | 16,30 | 0,00% | - |
| 03.11.2025 | 16,05 | 16,40 | 15,95 | 16,30 | -0,61% | - |
| 31.10.2025 | 16,40 | 16,50 | 16,25 | 16,40 | -0,61% | - |
| 30.10.2025 | 16,60 | 16,90 | 16,20 | 16,50 | 0,61% | - |
| 29.10.2025 | 16,60 | 17,00 | 16,30 | 16,40 | -1,20% | - |
| 28.10.2025 | 16,80 | 17,00 | 16,00 | 16,60 | -1,19% | - |
| 27.10.2025 | 16,65 | 17,60 | 16,60 | 16,80 | 1,82% | - |
| 24.10.2025 | 16,30 | 17,25 | 16,15 | 16,50 | 2,80% | - |
| 23.10.2025 | 16,30 | 16,40 | 15,65 | 16,05 | 0,31% | - |
| 22.10.2025 | 16,15 | 16,15 | 15,95 | 16,00 | -0,93% | - |
| 21.10.2025 | 15,20 | 16,50 | 15,00 | 16,15 | 6,95% | - |
| 20.10.2025 | 14,55 | 15,25 | 14,35 | 15,10 | 7,09% | - |
| 17.10.2025 | 14,35 | 14,35 | 14,00 | 14,10 | -3,75% | - |
| 16.10.2025 | 15,30 | 15,30 | 14,60 | 14,65 | -4,56% | - |
| 15.10.2025 | 15,55 | 15,55 | 15,35 | 15,35 | -0,97% | - |
| 14.10.2025 | 14,95 | 15,60 | 14,70 | 15,50 | 5,44% | - |
| 13.10.2025 | 14,90 | 15,00 | 14,65 | 14,70 | -4,23% | - |
| 10.10.2025 | 15,35 | 15,35 | 15,30 | 15,35 | -0,65% | - |
| 09.10.2025 | 15,60 | 16,00 | 15,35 | 15,45 | -0,64% | - |
| 08.10.2025 | 15,65 | 16,00 | 15,45 | 15,55 | 0,00% | - |
| 07.10.2025 | 15,65 | 16,00 | 15,50 | 15,55 | -2,20% | - |
| 06.10.2025 | 15,50 | 16,25 | 15,50 | 15,90 | 0,95% | - |
| 03.10.2025 | 15,55 | 16,25 | 15,30 | 15,75 | 1,61% | - |
| 02.10.2025 | 15,65 | 16,00 | 15,25 | 15,50 | -0,96% | - |
| 01.10.2025 | 15,95 | 16,00 | 15,50 | 15,65 | -0,32% | - |
| 30.09.2025 | 15,85 | 16,45 | 15,45 | 15,70 | -1,26% | - |
| 29.09.2025 | 16,20 | 16,50 | 15,80 | 15,90 | -2,15% | - |
| 26.09.2025 | 16,60 | 16,65 | 16,00 | 16,25 | 1,56% | - |
| 25.09.2025 | 16,45 | 16,50 | 16,00 | 16,00 | -2,74% | - |
| 24.09.2025 | 16,30 | 16,60 | 16,00 | 16,45 | 0,92% | - |
| 23.09.2025 | 16,50 | 16,50 | 16,25 | 16,30 | -0,31% | - |
| 22.09.2025 | 16,45 | 16,50 | 16,30 | 16,35 | -2,39% | - |
| 19.09.2025 | 16,95 | 17,00 | 16,75 | 16,75 | 0,30% | - |
| 18.09.2025 | 16,00 | 16,80 | 15,80 | 16,70 | 1,21% | - |
| 17.09.2025 | 16,20 | 16,65 | 16,00 | 16,50 | 2,48% | - |
| 16.09.2025 | 16,30 | 16,60 | 15,95 | 16,10 | -1,23% | - |
| 15.09.2025 | 16,40 | 16,75 | 16,15 | 16,30 | -1,21% | - |
| 12.09.2025 | 16,70 | 17,00 | 16,10 | 16,50 | -0,30% | - |
| 11.09.2025 | 16,50 | 16,65 | 15,75 | 16,55 | -0,30% | - |
| 10.09.2025 | 16,70 | 17,00 | 16,50 | 16,60 | -1,48% | - |
| 09.09.2025 | 16,90 | 17,00 | 16,65 | 16,85 | -0,88% | - |
| 08.09.2025 | 17,00 | 17,00 | 16,75 | 17,00 | 0,29% | - |
| 05.09.2025 | 17,15 | 17,30 | 16,50 | 16,95 | -1,45% | - |
| 04.09.2025 | 17,05 | 17,35 | 16,55 | 17,20 | 1,18% | - |
| 03.09.2025 | 17,20 | 17,30 | 16,00 | 17,00 | -1,16% | - |
| 02.09.2025 | 17,05 | 17,90 | 16,90 | 17,20 | 0,88% | - |
| 01.09.2025 | 17,30 | 17,30 | 16,95 | 17,05 | -1,73% | - |
| 29.08.2025 | 17,60 | 17,90 | 17,10 | 17,35 | -1,14% | - |
| 28.08.2025 | 17,60 | 17,90 | 17,30 | 17,55 | -0,28% | - |
| 27.08.2025 | 17,70 | 18,00 | 17,45 | 17,60 | 0,00% | - |
| 26.08.2025 | 17,60 | 17,75 | 17,30 | 17,60 | 0,00% | - |
| 25.08.2025 | 17,25 | 17,75 | 17,20 | 17,60 | 1,15% | - |
| 22.08.2025 | 16,55 | 17,70 | 15,80 | 17,40 | 3,57% | - |
| 21.08.2025 | 16,55 | 16,80 | 16,45 | 16,80 | 0,60% | - |
| 20.08.2025 | 16,60 | 16,95 | 16,55 | 16,70 | -0,60% | - |
| 19.08.2025 | 16,50 | 16,90 | 16,30 | 16,80 | 0,60% | - |
| 18.08.2025 | 16,40 | 16,85 | 16,30 | 16,70 | 1,21% | - |
| 15.08.2025 | 16,80 | 17,00 | 16,35 | 16,50 | -3,23% | - |
| 14.08.2025 | 16,85 | 17,10 | 16,40 | 17,05 | 0,29% | - |
| 13.08.2025 | 16,55 | 17,05 | 16,35 | 17,00 | 1,80% | - |
| 12.08.2025 | 15,80 | 16,85 | 15,70 | 16,70 | 4,38% | - |
| 11.08.2025 | 15,65 | 16,50 | 15,55 | 16,00 | 1,27% | - |
| 08.08.2025 | 15,50 | 16,00 | 15,40 | 15,80 | 1,28% | - |
| 07.08.2025 | 15,85 | 16,20 | 15,50 | 15,60 | -2,80% | - |
| 06.08.2025 | 16,20 | 16,55 | 15,85 | 16,05 | -1,53% | - |
| 05.08.2025 | 15,50 | 16,45 | 15,50 | 16,30 | 3,49% | - |
| 04.08.2025 | 15,35 | 15,75 | 15,25 | 15,75 | 1,94% | - |
| 01.08.2025 | 15,65 | 16,00 | 15,25 | 15,45 | -2,22% | - |
| 31.07.2025 | 16,00 | 16,10 | 15,60 | 15,80 | -2,17% | - |
| 30.07.2025 | 16,20 | 16,70 | 16,00 | 16,15 | -0,62% | - |