80,900$
1,37%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 79,95 | 81,47 | 79,55 | 80,90 | 1,37% | 3.446.959,00 |
| 19.10.2026 | 84,38 | 84,43 | 78,10 | 79,81 | -5,33% | 4.256.857,00 |
| 16.10.2026 | 87,40 | 88,35 | 84,01 | 84,30 | -3,25% | 3.837.498,00 |
| 15.10.2026 | 87,90 | 88,96 | 86,59 | 87,13 | -0,79% | 2.178.729,00 |
| 14.10.2026 | 87,13 | 88,35 | 86,39 | 87,82 | -0,45% | 1.140.398,00 |
| 13.10.2026 | 88,24 | 89,13 | 87,68 | 88,22 | 0,48% | 1.398.818,00 |
| 12.10.2026 | 86,10 | 88,33 | 85,81 | 87,80 | 2,28% | 1.728.795,00 |
| 09.10.2026 | 83,98 | 85,91 | 83,16 | 85,84 | 2,15% | 2.144.158,00 |
| 08.10.2026 | 81,50 | 85,85 | 81,06 | 84,03 | 4,51% | 3.492.578,00 |
| 07.10.2026 | 80,87 | 81,56 | 79,07 | 80,40 | -0,80% | 1.027.990,00 |
| 06.10.2026 | 82,54 | 82,88 | 80,72 | 81,05 | -1,52% | 1.062.473,00 |
| 05.10.2026 | 81,74 | 83,11 | 81,19 | 82,30 | 0,51% | 1.796.331,00 |
| 02.10.2026 | 82,48 | 82,79 | 80,11 | 81,88 | 0,36% | 1.620.406,00 |
| 01.10.2026 | 81,78 | 82,09 | 78,05 | 81,59 | 0,25% | 2.567.743,00 |
| 30.09.2026 | 81,52 | 82,00 | 80,80 | 81,39 | 0,00% | 1.208.345,00 |
| 29.09.2026 | 80,37 | 81,45 | 80,37 | 81,39 | 0,77% | 1.091.434,00 |
| 28.09.2026 | 81,87 | 82,02 | 80,75 | 80,77 | -2,09% | 1.059.639,00 |
| 25.09.2026 | 82,26 | 83,55 | 81,63 | 82,49 | 0,04% | 1.990.006,00 |
| 24.09.2026 | 82,67 | 83,16 | 81,75 | 82,46 | -0,45% | 1.098.905,00 |
| 23.09.2026 | 83,03 | 83,64 | 81,96 | 82,83 | -0,64% | 902.948,00 |
| 22.09.2026 | 84,30 | 84,61 | 83,32 | 83,36 | -0,41% | 964.747,00 |
| 21.09.2026 | 83,94 | 84,10 | 82,82 | 83,70 | 0,60% | 1.079.962,00 |
| 18.09.2026 | 83,90 | 84,29 | 83,05 | 83,20 | -1,05% | 5.002.285,00 |
| 17.09.2026 | 85,16 | 85,50 | 83,93 | 84,08 | -0,25% | 1.534.063,00 |
| 16.09.2026 | 85,73 | 86,57 | 83,95 | 84,29 | -2,11% | 2.470.935,00 |
| 15.09.2026 | 84,40 | 86,63 | 83,62 | 86,11 | 2,48% | 2.183.591,00 |
| 14.09.2026 | 83,35 | 84,53 | 82,65 | 84,03 | 0,51% | 1.609.297,00 |
| 11.09.2026 | 81,71 | 83,94 | 81,25 | 83,60 | 3,80% | 2.196.208,00 |
| 10.09.2026 | 81,15 | 82,16 | 79,75 | 80,54 | -0,97% | 1.972.360,00 |
| 09.09.2026 | 81,62 | 81,99 | 80,66 | 81,33 | -0,67% | 1.017.527,00 |
| 08.09.2026 | 83,03 | 83,19 | 81,62 | 81,88 | -1,99% | 1.115.837,00 |
| 04.09.2026 | 82,51 | 84,20 | 81,72 | 83,54 | 0,32% | 921.363,00 |
| 03.09.2026 | 83,53 | 84,29 | 81,50 | 83,27 | 0,45% | 1.452.451,00 |
| 02.09.2026 | 82,66 | 84,15 | 81,93 | 82,90 | 0,18% | 1.518.362,00 |
| 01.09.2026 | 84,06 | 84,29 | 82,23 | 82,75 | -2,16% | 1.507.098,00 |
| 31.08.2026 | 85,41 | 86,23 | 84,24 | 84,58 | -1,72% | 2.178.167,00 |
| 28.08.2026 | 86,18 | 86,30 | 85,29 | 86,06 | 0,20% | 1.061.540,00 |
| 27.08.2026 | 85,43 | 86,14 | 84,83 | 85,89 | 0,15% | 1.277.363,00 |
| 26.08.2026 | 84,96 | 86,80 | 84,48 | 85,76 | 0,87% | 1.720.046,00 |
| 25.08.2026 | 83,38 | 85,56 | 82,94 | 85,02 | 1,13% | 1.694.501,00 |
| 24.08.2026 | 86,86 | 87,50 | 83,64 | 84,07 | -3,39% | 2.216.840,00 |
| 21.08.2026 | 87,79 | 88,69 | 86,47 | 87,02 | -0,42% | 1.985.795,00 |
| 20.08.2026 | 85,89 | 88,21 | 85,71 | 87,39 | 1,40% | 2.202.499,00 |
| 19.08.2026 | 86,15 | 88,13 | 85,47 | 86,18 | 0,49% | 2.397.129,00 |
| 18.08.2026 | 82,55 | 86,55 | 82,48 | 85,76 | 4,45% | 2.855.121,00 |
| 17.08.2026 | 84,07 | 84,31 | 82,03 | 82,11 | -2,55% | 2.395.975,00 |
| 14.08.2026 | 86,71 | 86,71 | 83,59 | 84,26 | -2,49% | 3.514.916,00 |
| 13.08.2026 | 86,75 | 87,29 | 85,33 | 86,41 | -0,06% | 1.504.692,00 |
| 12.08.2026 | 88,83 | 89,06 | 86,05 | 86,46 | -3,54% | 2.361.195,00 |
| 11.08.2026 | 93,80 | 94,64 | 89,54 | 89,63 | -4,47% | 1.756.219,00 |
| 10.08.2026 | 94,30 | 95,54 | 92,82 | 93,82 | -0,95% | 1.834.092,00 |
| 07.08.2026 | 92,15 | 95,96 | 92,15 | 94,72 | 2,21% | 1.993.875,00 |
| 06.08.2026 | 95,64 | 96,88 | 92,28 | 92,67 | -3,10% | 2.332.982,00 |
| 05.08.2026 | 108,60 | 108,60 | 94,12 | 95,63 | -13,89% | 6.961.570,00 |
| 04.08.2026 | 110,44 | 112,38 | 109,22 | 111,06 | -1,03% | 2.270.519,00 |
| 03.08.2026 | 110,95 | 112,89 | 110,95 | 112,22 | 2,26% | 850.357,00 |
| 31.07.2026 | 109,54 | 110,06 | 108,29 | 109,74 | -0,25% | 914.577,00 |
| 30.07.2026 | 113,85 | 114,84 | 109,15 | 110,01 | -4,51% | 1.001.328,00 |
| 29.07.2026 | 115,73 | 117,12 | 114,78 | 115,20 | -1,19% | 998.565,00 |
| 28.07.2026 | 117,02 | 117,50 | 115,27 | 116,59 | 0,21% | 1.106.692,00 |
| 27.07.2026 | 112,54 | 116,48 | 112,23 | 116,35 | 4,27% | 1.060.173,00 |
| 24.07.2026 | 109,05 | 111,98 | 108,84 | 111,59 | 2,23% | 657.705,00 |
| 23.07.2026 | 109,27 | 110,24 | 108,81 | 109,16 | -1,22% | 1.601.090,00 |
| 22.07.2026 | 110,93 | 111,91 | 109,94 | 110,51 | -0,02% | 566.996,00 |
| 21.07.2026 | 109,69 | 110,57 | 108,68 | 110,53 | -0,05% | 622.778,00 |
| 20.07.2026 | 112,63 | 112,63 | 110,33 | 110,59 | -0,95% | 628.193,00 |
| 17.07.2026 | 112,70 | 112,87 | 110,74 | 111,65 | -1,32% | 783.245,00 |
| 16.07.2026 | 111,71 | 114,60 | 111,71 | 113,14 | 1,63% | 989.145,00 |
| 15.07.2026 | 109,68 | 112,47 | 108,89 | 111,32 | 1,98% | 1.024.710,00 |
| 14.07.2026 | 109,58 | 109,87 | 108,32 | 109,16 | 0,35% | 709.986,00 |
| 13.07.2026 | 108,11 | 109,33 | 107,50 | 108,78 | 0,60% | 706.334,00 |
| 10.07.2026 | 112,16 | 112,44 | 107,99 | 108,13 | -2,95% | 1.064.261,00 |
| 09.07.2026 | 111,36 | 112,08 | 109,76 | 111,42 | 0,30% | 681.515,00 |
| 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 |