102,000$
1,00%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 101,40 | 102,56 | 99,41 | 102,00 | 1,00% | 2.624.060,00 |
| 12.02.2026 | 113,74 | 114,48 | 97,73 | 100,99 | -11,32% | 6.086.346,00 |
| 11.02.2026 | 119,28 | 119,33 | 113,66 | 113,88 | -4,41% | 2.289.709,00 |
| 10.02.2026 | 118,00 | 119,30 | 117,56 | 119,14 | 1,11% | 835.594,00 |
| 09.02.2026 | 117,70 | 118,72 | 117,05 | 117,83 | 0,10% | 1.067.302,00 |
| 06.02.2026 | 115,79 | 117,86 | 115,77 | 117,71 | 2,37% | 1.439.349,00 |
| 05.02.2026 | 116,17 | 117,14 | 114,24 | 114,98 | -0,86% | 1.301.042,00 |
| 04.02.2026 | 114,74 | 116,17 | 114,07 | 115,98 | 1,14% | 903.475,00 |
| 03.02.2026 | 114,04 | 114,70 | 112,69 | 114,67 | 0,40% | 982.915,00 |
| 02.02.2026 | 113,44 | 114,48 | 112,58 | 114,21 | 0,56% | 760.590,00 |
| 30.01.2026 | 114,16 | 114,32 | 112,75 | 113,57 | -1,20% | 1.446.132,00 |
| 29.01.2026 | 116,75 | 116,95 | 113,49 | 114,95 | -0,96% | 1.094.216,00 |
| 28.01.2026 | 116,95 | 117,30 | 114,71 | 116,06 | -1,14% | 1.914.562,00 |
| 27.01.2026 | 116,99 | 117,70 | 115,89 | 117,40 | 0,36% | 937.197,00 |
| 26.01.2026 | 115,73 | 117,03 | 114,58 | 116,98 | 0,44% | 827.248,00 |
| 22.01.2026 | 116,01 | 117,73 | 116,01 | 116,47 | 0,84% | 1.610.507,00 |
| 21.01.2026 | 113,93 | 115,93 | 113,50 | 115,50 | 1,99% | 1.434.282,00 |
| 20.01.2026 | 112,50 | 113,45 | 111,90 | 113,25 | 0,32% | 1.197.921,00 |
| 16.01.2026 | 111,62 | 113,79 | 111,33 | 112,89 | 1,05% | 1.739.395,00 |
| 15.01.2026 | 110,27 | 112,28 | 110,27 | 111,72 | 0,77% | 1.768.679,00 |
| 14.01.2026 | 110,38 | 112,62 | 110,38 | 110,87 | 0,02% | 1.844.897,00 |
| 13.01.2026 | 111,03 | 111,15 | 108,84 | 110,85 | -0,17% | 1.633.425,00 |
| 12.01.2026 | 109,42 | 111,26 | 108,64 | 111,04 | 1,69% | 658.627,00 |
| 09.01.2026 | 108,00 | 109,52 | 107,82 | 109,19 | 1,24% | 731.185,00 |
| 08.01.2026 | 106,00 | 108,49 | 105,91 | 107,85 | 1,62% | 934.258,00 |
| 07.01.2026 | 107,23 | 107,34 | 104,35 | 106,13 | -0,85% | 1.178.910,00 |
| 06.01.2026 | 104,47 | 107,47 | 103,81 | 107,04 | 2,23% | 1.032.883,00 |
| 05.01.2026 | 102,42 | 105,61 | 101,45 | 104,71 | 1,37% | 3.692.659,00 |
| 02.01.2026 | 102,91 | 103,75 | 102,39 | 103,29 | 0,41% | 507.460,00 |
| 31.12.2025 | 104,71 | 104,80 | 102,86 | 102,87 | -1,78% | 741.211,00 |
| 30.12.2025 | 105,97 | 105,97 | 104,70 | 104,73 | -0,88% | 686.247,00 |
| 29.12.2025 | 105,29 | 106,01 | 105,21 | 105,66 | 0,24% | 565.668,00 |
| 26.12.2025 | 104,99 | 105,63 | 104,86 | 105,41 | -0,08% | 316.392,00 |
| 24.12.2025 | 105,26 | 106,01 | 105,00 | 105,49 | 0,09% | 339.264,00 |
| 23.12.2025 | 105,71 | 106,43 | 104,85 | 105,39 | -0,30% | 812.045,00 |
| 22.12.2025 | 104,20 | 106,04 | 103,96 | 105,71 | 1,50% | 1.309.089,00 |
| 19.12.2025 | 104,61 | 104,97 | 104,12 | 104,15 | -0,26% | 1.390.025,00 |
| 18.12.2025 | 104,23 | 105,47 | 104,20 | 104,42 | 0,38% | 881.649,00 |
| 17.12.2025 | 104,22 | 104,88 | 103,19 | 104,02 | -0,16% | 1.400.104,00 |
| 16.12.2025 | 102,54 | 104,52 | 102,54 | 104,19 | 1,39% | 1.372.874,00 |
| 15.12.2025 | 103,98 | 104,43 | 102,28 | 102,76 | -1,14% | 608.527,00 |
| 12.12.2025 | 105,39 | 105,59 | 103,31 | 103,95 | -1,12% | 1.192.888,00 |
| 11.12.2025 | 102,41 | 105,27 | 102,41 | 105,13 | 2,51% | 1.593.005,00 |
| 10.12.2025 | 99,19 | 102,64 | 98,93 | 102,56 | 3,59% | 1.536.649,00 |
| 09.12.2025 | 100,24 | 100,39 | 98,84 | 99,01 | -0,67% | 915.183,00 |
| 08.12.2025 | 99,56 | 100,47 | 99,18 | 99,68 | 0,05% | 753.780,00 |
| 05.12.2025 | 97,51 | 99,70 | 97,51 | 99,63 | 1,53% | 712.327,00 |
| 04.12.2025 | 98,13 | 99,20 | 97,88 | 98,13 | -0,05% | 504.583,00 |
| 03.12.2025 | 97,72 | 98,42 | 97,32 | 98,18 | 0,45% | 648.182,00 |
| 02.12.2025 | 98,38 | 98,54 | 97,59 | 97,74 | -0,46% | 796.509,00 |
| 01.12.2025 | 97,65 | 99,09 | 97,30 | 98,19 | -0,01% | 906.666,00 |
| 28.11.2025 | 98,26 | 99,06 | 97,83 | 98,20 | 0,40% | 376.109,00 |
| 26.11.2025 | 97,44 | 98,51 | 97,29 | 97,81 | 0,32% | 711.482,00 |
| 25.11.2025 | 95,76 | 97,62 | 95,51 | 97,50 | 2,07% | 929.532,00 |
| 24.11.2025 | 95,59 | 96,61 | 95,40 | 95,52 | -0,52% | 1.040.917,00 |
| 20.11.2025 | 98,59 | 98,60 | 95,70 | 96,02 | -1,71% | 1.111.342,00 |
| 19.11.2025 | 98,07 | 98,20 | 97,16 | 97,69 | -0,09% | 743.547,00 |
| 18.11.2025 | 98,51 | 99,29 | 97,16 | 97,78 | -0,84% | 969.010,00 |
| 17.11.2025 | 100,83 | 101,13 | 98,50 | 98,61 | -2,08% | 1.001.669,00 |
| 13.11.2025 | 102,19 | 102,32 | 100,60 | 100,70 | -1,23% | 1.099.367,00 |
| 12.11.2025 | 100,36 | 102,35 | 100,36 | 101,95 | 1,41% | 1.138.167,00 |
| 11.11.2025 | 100,63 | 100,96 | 99,88 | 100,53 | -0,20% | 798.088,00 |
| 10.11.2025 | 101,20 | 101,42 | 99,93 | 100,73 | 0,33% | 908.538,00 |
| 07.11.2025 | 98,51 | 101,43 | 96,84 | 100,40 | 4,36% | 1.722.000,00 |
| 06.11.2025 | 96,87 | 97,52 | 95,31 | 96,21 | -1,45% | 1.300.812,00 |
| 05.11.2025 | 98,78 | 99,25 | 97,47 | 97,63 | -1,07% | 935.426,00 |
| 04.11.2025 | 97,31 | 98,79 | 96,25 | 98,69 | 1,36% | 1.145.866,00 |
| 03.11.2025 | 98,97 | 99,45 | 96,91 | 97,37 | -1,86% | 1.595.665,00 |
| 31.10.2025 | 100,11 | 100,50 | 98,69 | 99,22 | -1,24% | 1.248.398,00 |
| 30.10.2025 | 100,06 | 100,86 | 99,52 | 100,47 | 0,63% | 855.363,00 |
| 29.10.2025 | 102,49 | 102,89 | 99,51 | 99,84 | -3,27% | 944.770,00 |
| 28.10.2025 | 103,38 | 105,11 | 102,90 | 103,22 | 1,76% | 1.853.858,00 |
| 27.10.2025 | 102,07 | 102,63 | 101,24 | 101,43 | -0,32% | 1.056.467,00 |
| 24.10.2025 | 101,91 | 102,67 | 101,67 | 101,76 | -0,03% | 944.492,00 |
| 23.10.2025 | 100,05 | 101,91 | 99,64 | 101,79 | 1,74% | 961.968,00 |
| 22.10.2025 | 100,32 | 101,09 | 99,73 | 100,05 | 0,17% | 909.670,00 |
| 21.10.2025 | 99,87 | 100,53 | 99,06 | 99,88 | 0,17% | 796.222,00 |
| 20.10.2025 | 99,29 | 99,74 | 98,25 | 99,71 | 0,71% | 1.197.548,00 |
| 17.10.2025 | 99,90 | 100,43 | 97,91 | 99,01 | -1,33% | 1.789.071,00 |
| 16.10.2025 | 104,92 | 105,29 | 99,90 | 100,34 | -4,56% | 1.661.090,00 |
| 15.10.2025 | 106,13 | 106,39 | 105,04 | 105,13 | -0,62% | 1.134.236,00 |
| 14.10.2025 | 104,00 | 106,00 | 103,86 | 105,79 | 0,70% | 1.003.470,00 |
| 13.10.2025 | 103,85 | 105,05 | 103,80 | 105,05 | 1,01% | 672.601,00 |
| 10.10.2025 | 104,35 | 105,26 | 103,74 | 104,00 | 0,25% | 739.051,00 |
| 09.10.2025 | 105,71 | 106,15 | 103,10 | 103,74 | -1,85% | 1.090.276,00 |
| 08.10.2025 | 106,19 | 106,31 | 105,02 | 105,69 | -0,07% | 701.727,00 |
| 07.10.2025 | 107,79 | 107,93 | 105,53 | 105,76 | -1,61% | 779.426,00 |
| 06.10.2025 | 108,79 | 109,08 | 106,88 | 107,49 | -0,38% | 753.977,00 |
| 02.10.2025 | 107,25 | 108,81 | 106,54 | 107,90 | 0,37% | 1.269.939,00 |
| 01.10.2025 | 108,35 | 108,62 | 107,21 | 107,50 | -0,79% | 1.076.768,00 |
| 30.09.2025 | 106,64 | 108,37 | 106,64 | 108,36 | 0,81% | 1.311.214,00 |
| 29.09.2025 | 107,48 | 107,89 | 106,26 | 107,49 | 0,05% | 1.015.954,00 |
| 26.09.2025 | 109,12 | 109,47 | 106,53 | 107,44 | -1,45% | 1.658.215,00 |
| 25.09.2025 | 110,48 | 110,70 | 108,86 | 109,02 | -1,52% | 785.375,00 |
| 24.09.2025 | 113,44 | 113,44 | 110,16 | 110,70 | -1,81% | 1.121.564,00 |
| 23.09.2025 | 114,75 | 114,91 | 112,66 | 112,74 | -1,81% | 1.207.468,00 |
| 22.09.2025 | 118,44 | 118,55 | 114,40 | 114,82 | -3,43% | 1.718.994,00 |
| 19.09.2025 | 118,39 | 119,58 | 117,91 | 118,90 | 0,87% | 2.083.440,00 |
| 18.09.2025 | 117,89 | 118,81 | 117,59 | 117,88 | -0,20% | 700.846,00 |
| 17.09.2025 | 117,90 | 118,91 | 117,55 | 118,12 | 0,54% | 1.525.485,00 |