111,090$
-1,94%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 112,33 | 112,81 | 110,15 | 111,09 | -1,94% | 921.084,00 |
| 07.07.2026 | 115,39 | 115,39 | 112,34 | 113,29 | -0,70% | 954.864,00 |
| 06.07.2026 | 112,90 | 114,53 | 112,61 | 114,09 | 1,13% | 995.315,00 |
| 02.07.2026 | 113,98 | 115,34 | 111,23 | 112,81 | -0,22% | 1.680.723,00 |
| 01.07.2026 | 116,63 | 116,63 | 112,00 | 113,06 | -2,91% | 1.178.434,00 |
| 30.06.2026 | 115,30 | 117,05 | 114,51 | 116,45 | 2,19% | 1.409.244,00 |
| 29.06.2026 | 115,10 | 116,64 | 112,91 | 113,95 | -1,18% | 1.367.982,00 |
| 26.06.2026 | 115,97 | 116,21 | 114,25 | 115,31 | -0,16% | 1.650.170,00 |
| 25.06.2026 | 112,00 | 115,69 | 112,00 | 115,50 | 2,62% | 1.378.774,00 |
| 24.06.2026 | 108,43 | 113,54 | 108,43 | 112,55 | 3,77% | 1.581.172,00 |
| 23.06.2026 | 108,28 | 108,91 | 107,42 | 108,46 | -0,16% | 1.023.827,00 |
| 22.06.2026 | 110,42 | 111,20 | 108,62 | 108,63 | -1,75% | 2.063.962,00 |
| 18.06.2026 | 107,87 | 110,62 | 107,20 | 110,57 | 3,03% | 1.483.613,00 |
| 17.06.2026 | 110,11 | 111,29 | 106,92 | 107,32 | -3,23% | 1.206.956,00 |
| 16.06.2026 | 110,81 | 111,63 | 109,80 | 110,90 | 0,44% | 1.146.647,00 |
| 15.06.2026 | 108,24 | 110,58 | 108,09 | 110,41 | 2,58% | 1.522.272,00 |
| 12.06.2026 | 106,20 | 108,85 | 105,91 | 107,63 | 1,42% | 860.124,00 |
| 11.06.2026 | 105,60 | 107,08 | 104,93 | 106,12 | 0,45% | 1.134.015,00 |
| 10.06.2026 | 106,11 | 108,13 | 105,29 | 105,64 | -0,52% | 800.038,00 |
| 09.06.2026 | 104,74 | 106,61 | 104,50 | 106,19 | 1,59% | 772.224,00 |
| 08.06.2026 | 104,50 | 106,02 | 104,48 | 104,53 | 0,04% | 717.557,00 |
| 05.06.2026 | 107,03 | 107,04 | 103,74 | 104,49 | -0,99% | 665.946,00 |
| 04.06.2026 | 103,64 | 105,59 | 103,36 | 105,53 | 3,28% | 977.220,00 |
| 03.06.2026 | 103,81 | 105,28 | 101,28 | 102,18 | -2,55% | 1.258.385,00 |
| 02.06.2026 | 105,29 | 105,31 | 102,44 | 104,85 | -0,40% | 950.414,00 |
| 01.06.2026 | 105,68 | 106,45 | 104,30 | 105,27 | -1,02% | 731.753,00 |
| 29.05.2026 | 104,99 | 106,84 | 104,38 | 106,35 | 0,41% | 1.150.902,00 |
| 28.05.2026 | 103,73 | 107,46 | 103,24 | 105,92 | 1,90% | 794.693,00 |
| 27.05.2026 | 105,05 | 105,24 | 103,75 | 103,94 | -1,19% | 1.036.899,00 |
| 26.05.2026 | 104,52 | 106,21 | 104,22 | 105,19 | 0,45% | 1.066.160,00 |
| 22.05.2026 | 103,51 | 105,33 | 103,37 | 104,72 | 1,97% | 977.796,00 |
| 21.05.2026 | 103,66 | 103,84 | 101,68 | 102,70 | -1,77% | 1.036.055,00 |
| 20.05.2026 | 103,39 | 104,55 | 102,10 | 104,55 | 1,22% | 1.046.354,00 |
| 19.05.2026 | 100,06 | 103,74 | 100,06 | 103,29 | 0,44% | 1.007.568,00 |
| 18.05.2026 | 101,94 | 103,91 | 101,23 | 102,84 | 0,73% | 958.434,00 |
| 15.05.2026 | 101,89 | 102,18 | 100,19 | 102,09 | 0,29% | 1.133.059,00 |
| 14.05.2026 | 102,42 | 104,83 | 101,34 | 101,79 | 0,01% | 1.087.273,00 |
| 13.05.2026 | 102,53 | 102,73 | 100,45 | 101,78 | -1,57% | 1.179.303,00 |
| 12.05.2026 | 104,64 | 104,92 | 102,93 | 103,40 | -0,99% | 890.583,00 |
| 11.05.2026 | 103,01 | 105,15 | 102,38 | 104,43 | 1,11% | 782.191,00 |
| 08.05.2026 | 103,35 | 104,96 | 102,47 | 103,28 | -0,15% | 839.256,00 |
| 07.05.2026 | 105,80 | 106,97 | 102,91 | 103,43 | -2,31% | 1.262.781,00 |
| 06.05.2026 | 107,25 | 109,16 | 105,50 | 105,88 | -0,61% | 1.174.313,00 |
| 05.05.2026 | 108,17 | 110,49 | 105,63 | 106,53 | 1,45% | 1.711.708,00 |
| 04.05.2026 | 104,19 | 105,86 | 103,74 | 105,01 | 0,12% | 1.404.355,00 |
| 01.05.2026 | 104,85 | 105,61 | 104,11 | 104,88 | 0,56% | 1.112.880,00 |
| 30.04.2026 | 105,77 | 106,19 | 104,28 | 104,30 | -0,90% | 1.624.682,00 |
| 29.04.2026 | 104,94 | 105,62 | 104,40 | 105,25 | -0,09% | 870.850,00 |
| 28.04.2026 | 107,68 | 108,19 | 104,49 | 105,35 | -2,23% | 1.228.300,00 |
| 27.04.2026 | 106,27 | 109,07 | 106,27 | 107,75 | 0,94% | 1.336.100,00 |
| 24.04.2026 | 106,22 | 107,98 | 105,90 | 106,75 | 0,50% | 1.318.973,00 |
| 23.04.2026 | 102,01 | 106,73 | 101,94 | 106,22 | 3,49% | 1.118.213,00 |
| 22.04.2026 | 103,87 | 104,42 | 102,64 | 102,64 | -1,06% | 978.227,00 |
| 21.04.2026 | 104,69 | 105,54 | 103,56 | 103,74 | -0,75% | 861.191,00 |
| 20.04.2026 | 103,95 | 105,04 | 103,69 | 104,52 | 0,34% | 722.441,00 |
| 17.04.2026 | 103,46 | 105,12 | 102,88 | 104,17 | 0,85% | 853.300,00 |
| 16.04.2026 | 104,26 | 105,46 | 102,96 | 103,29 | -0,43% | 707.494,00 |
| 15.04.2026 | 103,52 | 104,40 | 103,00 | 103,74 | 0,39% | 1.005.675,00 |
| 14.04.2026 | 103,31 | 104,10 | 102,83 | 103,34 | 0,31% | 666.428,00 |
| 13.04.2026 | 103,18 | 104,41 | 102,11 | 103,02 | -0,27% | 1.209.672,00 |
| 10.04.2026 | 100,04 | 103,31 | 98,92 | 103,30 | 3,41% | 1.689.456,00 |
| 09.04.2026 | 99,80 | 100,04 | 98,51 | 99,89 | 0,08% | 861.003,00 |
| 08.04.2026 | 100,06 | 101,57 | 99,56 | 99,81 | 2,09% | 1.317.220,00 |
| 07.04.2026 | 98,38 | 98,40 | 96,87 | 97,77 | -0,11% | 821.249,00 |
| 06.04.2026 | 98,04 | 98,75 | 97,64 | 97,88 | -0,47% | 697.974,00 |
| 02.04.2026 | 95,44 | 98,74 | 95,36 | 98,34 | 1,80% | 832.987,00 |
| 01.04.2026 | 96,21 | 96,88 | 94,95 | 96,60 | 0,78% | 1.145.718,00 |
| 31.03.2026 | 95,76 | 96,75 | 93,58 | 95,85 | 1,51% | 1.523.675,00 |
| 30.03.2026 | 95,77 | 95,98 | 93,88 | 94,42 | -0,20% | 1.069.961,00 |
| 27.03.2026 | 97,34 | 97,75 | 94,38 | 94,61 | -3,58% | 1.636.608,00 |
| 26.03.2026 | 96,73 | 98,71 | 96,43 | 98,12 | 0,67% | 1.190.336,00 |
| 25.03.2026 | 97,05 | 98,51 | 95,20 | 97,47 | 1,07% | 989.995,00 |
| 24.03.2026 | 95,82 | 96,84 | 95,23 | 96,44 | -0,80% | 712.912,00 |
| 23.03.2026 | 95,73 | 98,90 | 95,73 | 97,22 | 2,36% | 1.253.389,00 |
| 20.03.2026 | 95,65 | 96,91 | 94,47 | 94,98 | -0,90% | 2.111.602,00 |
| 19.03.2026 | 97,04 | 97,16 | 95,11 | 95,84 | -1,34% | 1.058.696,00 |
| 18.03.2026 | 99,34 | 99,67 | 96,97 | 97,14 | -2,87% | 946.941,00 |
| 17.03.2026 | 99,88 | 101,18 | 99,55 | 100,01 | 0,99% | 748.348,00 |
| 16.03.2026 | 100,43 | 101,09 | 98,99 | 99,03 | 0,35% | 1.319.787,00 |
| 13.03.2026 | 97,88 | 99,23 | 97,30 | 98,68 | 0,79% | 809.500,00 |
| 12.03.2026 | 101,45 | 102,56 | 97,88 | 97,91 | -4,24% | 1.012.860,00 |
| 11.03.2026 | 102,96 | 103,93 | 101,33 | 102,24 | -1,06% | 639.943,00 |
| 10.03.2026 | 105,35 | 105,35 | 102,16 | 103,34 | -2,32% | 1.171.007,00 |
| 09.03.2026 | 104,46 | 106,44 | 103,56 | 105,79 | 1,54% | 1.309.392,00 |
| 06.03.2026 | 106,47 | 106,48 | 103,08 | 104,19 | -2,08% | 1.468.350,00 |
| 05.03.2026 | 102,79 | 106,54 | 102,42 | 106,40 | 3,03% | 1.714.242,00 |
| 04.03.2026 | 100,57 | 103,34 | 100,03 | 103,27 | 2,74% | 1.589.101,00 |
| 03.03.2026 | 98,39 | 100,86 | 97,84 | 100,52 | 0,39% | 1.355.696,00 |
| 02.03.2026 | 100,95 | 100,95 | 99,09 | 100,13 | -0,82% | 936.112,00 |
| 27.02.2026 | 101,37 | 101,91 | 99,58 | 100,96 | -0,83% | 1.291.702,00 |
| 26.02.2026 | 99,11 | 102,12 | 98,43 | 101,81 | 2,84% | 1.157.694,00 |
| 25.02.2026 | 98,87 | 99,63 | 97,45 | 99,00 | 2,11% | 1.728.863,00 |
| 24.02.2026 | 98,61 | 99,07 | 96,21 | 96,95 | -1,42% | 1.660.119,00 |
| 23.02.2026 | 102,12 | 102,70 | 98,25 | 98,35 | -4,86% | 2.096.136,00 |
| 20.02.2026 | 103,33 | 104,41 | 102,15 | 103,37 | -0,31% | 1.552.361,00 |
| 19.02.2026 | 106,60 | 106,71 | 102,17 | 103,69 | -3,52% | 2.062.388,00 |
| 18.02.2026 | 113,15 | 115,18 | 106,39 | 107,47 | 3,26% | 2.613.065,00 |
| 17.02.2026 | 101,50 | 104,70 | 100,59 | 104,08 | 2,04% | 2.812.819,00 |
| 13.02.2026 | 101,09 | 102,56 | 99,41 | 102,00 | 1,00% | 2.624.071,00 |
| 12.02.2026 | 113,74 | 114,48 | 97,73 | 100,99 | -11,32% | 6.086.346,00 |