83,945€
-0,42%
Echtzeit-Aktienkurs RB Global Inc.
Bid:
Ask:
Aktienkurse zur RB Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 84,63 | 85,06 | 83,02 | 83,99 | -0,37% | 14,00 |
| 05.11.2026 | 84,50 | 85,43 | 82,56 | 84,30 | -0,56% | - |
| 04.11.2026 | 82,88 | 84,78 | 82,83 | 84,78 | 1,72% | - |
| 03.11.2026 | 83,29 | 83,70 | 82,20 | 83,35 | -0,24% | - |
| 02.11.2026 | 80,34 | 84,09 | 79,79 | 83,55 | 3,93% | - |
| 30.10.2026 | 78,66 | 80,98 | 78,45 | 80,39 | 1,98% | 9,00 |
| 29.10.2026 | 75,68 | 79,20 | 75,50 | 78,83 | 4,30% | 14,00 |
| 28.10.2026 | 76,53 | 76,58 | 75,28 | 75,58 | -1,07% | - |
| 27.10.2026 | 75,88 | 76,80 | 75,83 | 76,40 | 0,80% | 24,00 |
| 26.10.2026 | 75,21 | 76,13 | 74,74 | 75,79 | 0,77% | - |
| 23.10.2026 | 75,21 | 75,45 | 73,90 | 75,21 | -0,07% | - |
| 22.10.2026 | 72,68 | 75,92 | 72,51 | 75,26 | 3,07% | 60,00 |
| 21.10.2026 | 72,14 | 73,57 | 71,54 | 73,02 | 1,29% | 14,00 |
| 20.10.2026 | 71,06 | 72,49 | 70,83 | 72,09 | 1,22% | - |
| 19.10.2026 | 75,36 | 75,53 | 69,69 | 71,22 | -5,08% | 800,00 |
| 16.10.2026 | 77,69 | 78,49 | 74,76 | 75,03 | -3,40% | - |
| 15.10.2026 | 77,85 | 78,07 | 77,26 | 77,67 | -1,32% | - |
| 14.10.2026 | 78,77 | 79,44 | 77,55 | 78,71 | -0,10% | 79,00 |
| 13.10.2026 | 78,53 | 79,53 | 78,37 | 78,79 | 0,11% | 70,00 |
| 12.10.2026 | 76,72 | 79,18 | 76,67 | 78,70 | 2,66% | 598,00 |
| 09.10.2026 | 74,93 | 76,71 | 74,27 | 76,66 | 2,28% | 11,00 |
| 08.10.2026 | 71,82 | 76,73 | 71,51 | 74,95 | 4,39% | 4.826,00 |
| 07.10.2026 | 72,22 | 72,56 | 70,68 | 71,80 | -0,29% | - |
| 06.10.2026 | 73,50 | 73,55 | 71,72 | 72,01 | -1,88% | 13,00 |
| 05.10.2026 | 73,14 | 74,15 | 72,62 | 73,39 | 0,84% | - |
| 02.10.2026 | 72,61 | 73,60 | 71,14 | 72,78 | 0,28% | - |
| 01.10.2026 | 72,11 | 72,97 | 69,19 | 72,58 | 0,96% | - |
| 30.09.2026 | 71,81 | 72,35 | 71,13 | 71,89 | 0,10% | - |
| 29.09.2026 | 71,03 | 71,84 | 71,03 | 71,82 | 1,14% | 309,00 |
| 28.09.2026 | 72,41 | 72,49 | 71,01 | 71,01 | -1,93% | - |
| 25.09.2026 | 72,48 | 73,34 | 71,90 | 72,41 | -0,04% | - |
| 24.09.2026 | 72,64 | 73,23 | 71,89 | 72,44 | -0,47% | - |
| 23.09.2026 | 72,99 | 73,41 | 72,02 | 72,78 | -0,03% | - |
| 22.09.2026 | 73,03 | 73,84 | 72,81 | 72,81 | -0,26% | 90,00 |
| 21.09.2026 | 72,67 | 73,28 | 72,20 | 73,00 | 0,71% | 14,00 |
| 18.09.2026 | 73,34 | 73,51 | 72,35 | 72,48 | -1,03% | - |
| 17.09.2026 | 73,74 | 74,42 | 73,06 | 73,24 | -0,48% | - |
| 16.09.2026 | 74,58 | 75,01 | 73,28 | 73,59 | -1,42% | - |
| 15.09.2026 | 72,80 | 75,06 | 72,48 | 74,65 | 2,57% | - |
| 14.09.2026 | 72,12 | 73,20 | 71,79 | 72,78 | 1,00% | 14,00 |
| 11.09.2026 | 69,48 | 72,35 | 69,48 | 72,06 | 3,87% | 520,00 |
| 10.09.2026 | 69,94 | 70,64 | 68,70 | 69,37 | -0,79% | - |
| 09.09.2026 | 70,38 | 70,41 | 69,32 | 69,92 | -0,75% | - |
| 08.09.2026 | 71,69 | 71,88 | 70,25 | 70,45 | -1,48% | - |
| 07.09.2026 | 71,93 | 71,95 | 71,51 | 71,51 | -0,56% | 13,00 |
| 04.09.2026 | 71,63 | 72,46 | 70,37 | 71,91 | 0,44% | - |
| 03.09.2026 | 71,41 | 72,34 | 70,01 | 71,59 | 0,12% | 528,00 |
| 02.09.2026 | 71,41 | 72,64 | 70,71 | 71,51 | 0,11% | 60,00 |
| 01.09.2026 | 72,91 | 72,96 | 70,99 | 71,43 | -1,95% | 84,00 |
| 31.08.2026 | 74,19 | 74,35 | 72,53 | 72,85 | -1,96% | 14,00 |
| 28.08.2026 | 73,75 | 74,36 | 73,39 | 74,31 | 0,84% | - |
| 27.08.2026 | 73,69 | 73,93 | 72,85 | 73,69 | 0,04% | - |
| 26.08.2026 | 72,90 | 74,42 | 72,50 | 73,66 | 1,13% | - |
| 25.08.2026 | 72,03 | 73,28 | 71,04 | 72,84 | 1,01% | - |
| 24.08.2026 | 74,43 | 75,02 | 71,74 | 72,11 | -3,23% | 280,00 |
| 21.08.2026 | 74,77 | 75,89 | 74,03 | 74,52 | -0,45% | 15,00 |
| 20.08.2026 | 74,47 | 75,47 | 74,41 | 74,86 | 1,41% | - |
| 19.08.2026 | 73,93 | 75,55 | 73,25 | 73,82 | -19,04% | - |
| 05.05.2026 | 91,01 | 94,36 | 90,32 | 91,17 | 0,19% | 115,00 |
| 04.05.2026 | 89,48 | 91,50 | 88,58 | 91,00 | 2,31% | - |
| 30.04.2026 | 90,01 | 90,74 | 88,88 | 88,95 | -1,16% | - |
| 29.04.2026 | 90,10 | 90,36 | 89,51 | 89,99 | 0,06% | - |
| 28.04.2026 | 92,00 | 92,39 | 89,24 | 89,94 | -2,16% | - |
| 27.04.2026 | 91,05 | 92,98 | 90,79 | 91,93 | 0,94% | - |
| 24.04.2026 | 90,97 | 92,14 | 90,54 | 91,07 | 0,22% | - |
| 23.04.2026 | 87,51 | 91,27 | 87,19 | 90,87 | 3,66% | - |
| 22.04.2026 | 88,50 | 88,96 | 87,65 | 87,66 | -0,94% | - |
| 21.04.2026 | 88,87 | 89,69 | 88,31 | 88,49 | -0,24% | - |
| 20.04.2026 | 88,43 | 89,21 | 88,07 | 88,71 | 0,12% | - |
| 17.04.2026 | 87,74 | 89,04 | 87,07 | 88,60 | 1,05% | - |
| 16.04.2026 | 87,98 | 89,45 | 87,39 | 87,68 | -0,51% | - |
| 15.04.2026 | 87,66 | 88,56 | 87,34 | 88,13 | 0,57% | - |
| 14.04.2026 | 87,53 | 88,21 | 87,13 | 87,63 | -0,02% | 2.400,00 |
| 13.04.2026 | 88,01 | 89,06 | 86,85 | 87,65 | -0,61% | - |
| 10.04.2026 | 85,46 | 88,19 | 84,76 | 88,19 | 3,27% | - |
| 09.04.2026 | 85,52 | 85,55 | 84,34 | 85,40 | -0,16% | - |
| 08.04.2026 | 85,51 | 86,79 | 85,00 | 85,54 | 1,39% | - |
| 07.04.2026 | 84,71 | 84,98 | 83,70 | 84,37 | -1,00% | - |
| 02.04.2026 | 82,64 | 85,39 | 82,64 | 85,22 | 2,28% | - |
| 01.04.2026 | 83,02 | 83,61 | 81,72 | 83,32 | 0,43% | - |
| 31.03.2026 | 82,60 | 83,71 | 81,27 | 82,96 | 0,72% | 90,00 |
| 30.03.2026 | 82,01 | 83,84 | 81,94 | 82,36 | 0,26% | 98,00 |
| 27.03.2026 | 85,21 | 85,30 | 82,03 | 82,15 | -3,51% | - |
| 26.03.2026 | 84,15 | 85,55 | 83,47 | 85,13 | 1,00% | 6,00 |
| 25.03.2026 | 83,36 | 85,08 | 82,24 | 84,29 | 1,20% | - |
| 24.03.2026 | 83,84 | 83,91 | 82,28 | 83,29 | -0,53% | - |
| 23.03.2026 | 82,01 | 85,04 | 81,92 | 83,73 | 1,84% | - |
| 20.03.2026 | 82,86 | 83,93 | 81,80 | 82,22 | -0,65% | - |
| 19.03.2026 | 84,74 | 84,88 | 82,32 | 82,76 | -2,23% | - |
| 18.03.2026 | 86,83 | 87,01 | 84,28 | 84,65 | -2,34% | 1.252,00 |
| 17.03.2026 | 86,00 | 87,74 | 85,85 | 86,68 | 0,76% | - |
| 16.03.2026 | 87,01 | 87,55 | 85,98 | 86,03 | -0,41% | - |
| 13.03.2026 | 85,20 | 86,74 | 84,84 | 86,38 | 1,50% | - |
| 12.03.2026 | 88,00 | 88,94 | 85,03 | 85,11 | -3,64% | - |
| 11.03.2026 | 89,00 | 89,66 | 87,53 | 88,32 | -0,82% | - |
| 10.03.2026 | 91,00 | 91,07 | 87,80 | 89,05 | -2,04% | - |
| 09.03.2026 | 89,00 | 92,40 | 89,00 | 90,91 | 1,36% | - |
| 06.03.2026 | 91,72 | 91,91 | 88,93 | 89,69 | -2,12% | - |
| 05.03.2026 | 88,92 | 91,76 | 88,38 | 91,63 | 3,22% | - |
| 04.03.2026 | 86,35 | 88,84 | 86,20 | 88,77 | 2,61% | - |