105,790$
0,70%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 110,56 | 111,71 | 109,73 | 110,03 | -0,29% | 1.015.053,00 |
| 17.07.2025 | 109,12 | 110,41 | 108,82 | 110,35 | 0,95% | 754.840,00 |
| 16.07.2025 | 107,73 | 109,42 | 107,12 | 109,31 | 1,42% | 1.098.545,00 |
| 15.07.2025 | 109,91 | 109,91 | 107,77 | 107,78 | -1,71% | 1.018.123,00 |
| 14.07.2025 | 108,11 | 111,07 | 107,98 | 109,66 | 1,39% | 1.206.945,00 |
| 11.07.2025 | 107,46 | 108,83 | 106,87 | 108,16 | 0,44% | 1.004.874,00 |
| 10.07.2025 | 105,99 | 108,08 | 105,75 | 107,69 | 1,75% | 738.581,00 |
| 09.07.2025 | 104,83 | 105,90 | 104,18 | 105,84 | 1,09% | 582.636,00 |
| 08.07.2025 | 105,26 | 105,96 | 103,56 | 104,70 | -0,84% | 868.767,00 |
| 07.07.2025 | 105,50 | 105,97 | 104,89 | 105,59 | -0,02% | 1.119.018,00 |
| 03.07.2025 | 105,46 | 105,84 | 104,82 | 105,61 | 0,18% | 673.403,00 |
| 02.07.2025 | 105,78 | 106,38 | 104,51 | 105,42 | -0,43% | 975.656,00 |
| 01.07.2025 | 106,09 | 106,63 | 105,20 | 105,87 | -0,30% | 588.222,00 |
| 30.06.2025 | 106,02 | 106,28 | 104,84 | 106,19 | 0,51% | 741.506,00 |
| 27.06.2025 | 105,26 | 106,73 | 105,13 | 105,65 | 0,25% | 1.086.531,00 |
| 26.06.2025 | 105,19 | 106,22 | 103,22 | 105,39 | 0,70% | 698.672,00 |
| 25.06.2025 | 105,88 | 106,13 | 104,35 | 104,66 | -0,90% | 1.263.630,00 |
| 24.06.2025 | 105,45 | 106,09 | 104,30 | 105,61 | 1,27% | 1.125.473,00 |
| 23.06.2025 | 104,30 | 104,68 | 102,38 | 104,29 | -0,51% | 1.355.529,00 |
| 20.06.2025 | 105,60 | 106,50 | 104,71 | 104,82 | 0,20% | 1.692.400,00 |
| 18.06.2025 | 104,93 | 105,66 | 104,56 | 104,61 | -0,30% | 570.550,00 |
| 17.06.2025 | 106,24 | 106,59 | 104,88 | 104,93 | -1,68% | 873.720,00 |
| 16.06.2025 | 106,70 | 107,89 | 106,48 | 106,72 | 0,40% | 780.584,00 |
| 13.06.2025 | 106,66 | 107,40 | 105,92 | 106,30 | -0,96% | 813.010,00 |
| 12.06.2025 | 107,33 | 108,11 | 107,19 | 107,33 | -0,20% | 669.422,00 |
| 11.06.2025 | 106,21 | 107,63 | 106,01 | 107,55 | 1,07% | 708.696,00 |
| 10.06.2025 | 106,59 | 106,59 | 105,52 | 106,41 | 0,24% | 898.996,00 |
| 09.06.2025 | 105,96 | 106,57 | 104,50 | 106,16 | 0,98% | 1.119.682,00 |
| 06.06.2025 | 106,41 | 106,73 | 105,02 | 105,13 | -0,12% | 598.983,00 |
| 05.06.2025 | 104,20 | 105,50 | 104,12 | 105,26 | 0,96% | 944.347,00 |
| 04.06.2025 | 105,71 | 105,94 | 104,25 | 104,26 | -1,19% | 794.883,00 |
| 03.06.2025 | 105,52 | 105,88 | 104,57 | 105,52 | 0,25% | 657.202,00 |
| 02.06.2025 | 104,94 | 105,30 | 103,64 | 105,26 | -0,04% | 844.101,00 |
| 30.05.2025 | 104,30 | 105,41 | 103,48 | 105,30 | 1,37% | 1.287.294,00 |
| 29.05.2025 | 104,94 | 104,94 | 103,18 | 103,88 | -0,99% | 900.592,00 |
| 28.05.2025 | 104,75 | 104,99 | 104,14 | 104,92 | 0,17% | 2.214.603,00 |
| 27.05.2025 | 107,66 | 107,66 | 104,58 | 104,74 | -2,28% | 2.076.324,00 |
| 23.05.2025 | 107,44 | 108,20 | 106,83 | 107,18 | -1,25% | 983.199,00 |
| 22.05.2025 | 107,81 | 108,93 | 107,43 | 108,54 | 0,55% | 1.065.718,00 |
| 21.05.2025 | 108,91 | 109,25 | 107,85 | 107,95 | -1,01% | 933.527,00 |