103,950$
-1,12%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 116,52 | 117,68 | 116,12 | 117,49 | 0,64% | 1.172.064,00 |
| 15.09.2025 | 117,30 | 118,03 | 116,67 | 116,74 | -0,35% | 952.584,00 |
| 12.09.2025 | 118,20 | 118,23 | 116,97 | 117,15 | -1,31% | 918.073,00 |
| 11.09.2025 | 116,31 | 118,79 | 116,11 | 118,71 | 2,17% | 1.300.140,00 |
| 10.09.2025 | 116,12 | 116,87 | 116,03 | 116,19 | -0,09% | 1.394.405,00 |
| 09.09.2025 | 115,64 | 116,32 | 115,04 | 116,30 | 0,61% | 673.428,00 |
| 08.09.2025 | 115,50 | 115,76 | 113,69 | 115,59 | 0,47% | 1.022.052,00 |
| 05.09.2025 | 116,17 | 116,24 | 114,19 | 115,05 | -0,84% | 1.013.257,00 |
| 04.09.2025 | 114,52 | 116,27 | 114,29 | 116,03 | 1,15% | 641.381,00 |
| 03.09.2025 | 115,92 | 115,92 | 114,18 | 114,71 | -0,82% | 947.558,00 |
| 02.09.2025 | 113,83 | 116,64 | 113,05 | 115,66 | 0,98% | 1.617.251,00 |
| 29.08.2025 | 114,76 | 114,76 | 113,83 | 114,54 | -0,08% | 805.743,00 |
| 28.08.2025 | 115,35 | 115,70 | 114,10 | 114,63 | -0,92% | 785.801,00 |
| 27.08.2025 | 115,67 | 116,66 | 115,34 | 115,70 | -0,07% | 645.050,00 |
| 26.08.2025 | 115,24 | 116,04 | 115,23 | 115,78 | 0,63% | 566.782,00 |
| 25.08.2025 | 116,50 | 116,91 | 114,96 | 115,05 | -1,13% | 613.462,00 |
| 22.08.2025 | 115,82 | 117,47 | 115,69 | 116,37 | 0,59% | 480.454,00 |
| 21.08.2025 | 114,90 | 115,79 | 114,50 | 115,69 | 0,48% | 480.019,00 |
| 20.08.2025 | 115,20 | 115,53 | 113,85 | 115,14 | 0,23% | 628.744,00 |
| 19.08.2025 | 115,52 | 116,17 | 114,63 | 114,88 | -0,42% | 585.536,00 |
| 18.08.2025 | 115,61 | 115,69 | 114,80 | 115,37 | 0,41% | 1.391.537,00 |
| 15.08.2025 | 117,90 | 117,90 | 114,72 | 114,90 | -2,15% | 1.195.637,00 |
| 14.08.2025 | 118,03 | 118,07 | 116,82 | 117,43 | -0,50% | 1.004.599,00 |
| 13.08.2025 | 116,32 | 118,23 | 116,32 | 118,02 | 1,21% | 1.635.821,00 |
| 12.08.2025 | 116,81 | 117,39 | 114,85 | 116,61 | -0,61% | 1.609.097,00 |
| 11.08.2025 | 114,11 | 117,76 | 114,11 | 117,33 | 2,82% | 1.670.187,00 |
| 08.08.2025 | 111,04 | 114,45 | 110,69 | 114,11 | 2,79% | 1.807.248,00 |
| 07.08.2025 | 111,22 | 113,37 | 109,16 | 111,01 | 2,05% | 1.979.468,00 |
| 06.08.2025 | 110,09 | 110,11 | 107,90 | 108,78 | -0,73% | 1.510.654,00 |
| 05.08.2025 | 109,76 | 110,49 | 109,44 | 109,58 | -0,23% | 718.105,00 |
| 04.08.2025 | 108,67 | 110,41 | 108,49 | 109,83 | 1,45% | 536.220,00 |
| 01.08.2025 | 107,69 | 108,37 | 106,66 | 108,26 | 0,00% | 630.813,00 |
| 31.07.2025 | 108,43 | 109,17 | 108,01 | 108,26 | -0,27% | 918.633,00 |
| 30.07.2025 | 108,60 | 109,21 | 108,00 | 108,55 | 0,05% | 779.124,00 |
| 29.07.2025 | 107,99 | 109,11 | 107,99 | 108,50 | 0,02% | 866.704,00 |
| 28.07.2025 | 109,00 | 109,41 | 108,39 | 108,48 | -0,56% | 614.852,00 |
| 25.07.2025 | 108,92 | 109,30 | 108,39 | 109,09 | 0,38% | 428.904,00 |
| 24.07.2025 | 108,43 | 109,01 | 107,91 | 108,68 | 0,21% | 510.063,00 |
| 23.07.2025 | 107,85 | 108,84 | 106,96 | 108,45 | 1,05% | 886.178,00 |
| 22.07.2025 | 108,01 | 108,16 | 106,70 | 107,32 | -0,55% | 1.090.678,00 |
| 21.07.2025 | 110,14 | 110,16 | 107,87 | 107,91 | -1,93% | 648.301,00 |