103,430$
-2,31%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |