56,030$
0,11%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 71,82 | 72,19 | 70,96 | 71,19 | -0,25% | 467.409,00 |
| 01.05.2024 | 71,80 | 72,22 | 71,10 | 71,37 | -0,29% | 485.705,00 |
| 30.04.2024 | 73,13 | 73,42 | 71,48 | 71,58 | -2,89% | 762.767,00 |
| 29.04.2024 | 73,18 | 73,80 | 73,02 | 73,71 | 0,72% | 399.209,00 |
| 26.04.2024 | 73,54 | 73,88 | 72,70 | 73,18 | -0,20% | 456.710,00 |
| 25.04.2024 | 72,91 | 73,97 | 72,52 | 73,33 | -0,05% | 454.595,00 |
| 24.04.2024 | 73,54 | 73,86 | 72,59 | 73,37 | 0,18% | 452.501,00 |
| 23.04.2024 | 73,18 | 73,79 | 72,84 | 73,24 | 0,58% | 561.734,00 |
| 22.04.2024 | 73,04 | 73,62 | 72,49 | 72,82 | 0,29% | 442.303,00 |
| 19.04.2024 | 72,44 | 73,16 | 72,08 | 72,61 | 0,17% | 532.924,00 |
| 18.04.2024 | 73,33 | 73,53 | 72,09 | 72,49 | -0,98% | 526.786,00 |
| 17.04.2024 | 73,75 | 73,75 | 72,81 | 73,21 | -0,16% | 492.424,00 |
| 16.04.2024 | 72,88 | 73,59 | 72,45 | 73,33 | 0,34% | 581.355,00 |
| 15.04.2024 | 73,87 | 73,87 | 72,45 | 73,08 | 0,03% | 1.007.010,00 |
| 12.04.2024 | 72,79 | 73,59 | 72,63 | 73,06 | -0,35% | 565.422,00 |
| 11.04.2024 | 73,90 | 73,90 | 72,85 | 73,32 | -0,66% | 582.825,00 |
| 10.04.2024 | 73,18 | 74,01 | 72,76 | 73,81 | -0,66% | 349.441,00 |
| 09.04.2024 | 74,74 | 74,74 | 73,57 | 74,30 | -0,40% | 467.486,00 |
| 08.04.2024 | 74,87 | 74,93 | 74,10 | 74,60 | -0,12% | 457.386,00 |
| 05.04.2024 | 75,51 | 76,15 | 74,65 | 74,69 | -1,32% | 1.096.732,00 |
| 04.04.2024 | 76,42 | 76,74 | 75,32 | 75,69 | -0,58% | 590.148,00 |
| 03.04.2024 | 75,94 | 76,77 | 75,87 | 76,13 | 0,01% | 645.171,00 |
| 02.04.2024 | 76,72 | 76,77 | 75,64 | 76,12 | -0,78% | 471.835,00 |
| 01.04.2024 | 76,24 | 76,86 | 75,71 | 76,72 | 0,72% | 471.805,00 |
| 28.03.2024 | 76,95 | 77,32 | 76,17 | 76,17 | -0,76% | 1.063.482,00 |
| 27.03.2024 | 76,38 | 76,87 | 75,98 | 76,75 | 1,29% | 484.612,00 |
| 26.03.2024 | 76,14 | 76,20 | 75,42 | 75,77 | 0,03% | 510.007,00 |
| 25.03.2024 | 76,77 | 77,03 | 75,67 | 75,75 | -1,56% | 560.530,00 |
| 22.03.2024 | 76,96 | 77,23 | 76,47 | 76,95 | -0,27% | 389.991,00 |
| 21.03.2024 | 76,94 | 77,63 | 76,48 | 77,16 | 0,52% | 547.676,00 |
| 20.03.2024 | 76,21 | 76,86 | 75,98 | 76,76 | 0,84% | 420.559,00 |
| 19.03.2024 | 75,06 | 76,19 | 74,25 | 76,12 | 1,36% | 918.153,00 |
| 18.03.2024 | 75,26 | 75,73 | 75,04 | 75,10 | -0,21% | 864.103,00 |
| 15.03.2024 | 75,74 | 76,46 | 75,06 | 75,26 | -0,80% | 1.458.332,00 |
| 14.03.2024 | 75,99 | 76,15 | 75,05 | 75,87 | -0,30% | 516.754,00 |
| 13.03.2024 | 75,84 | 76,28 | 75,42 | 76,10 | 0,57% | 746.895,00 |
| 12.03.2024 | 75,68 | 76,46 | 75,41 | 75,67 | 0,34% | 741.899,00 |
| 11.03.2024 | 75,26 | 75,96 | 74,79 | 75,41 | -0,13% | 634.156,00 |
| 08.03.2024 | 75,91 | 76,36 | 75,25 | 75,51 | -0,37% | 509.728,00 |
| 07.03.2024 | 75,23 | 76,17 | 75,23 | 75,79 | 1,19% | 752.882,00 |
| 06.03.2024 | 76,44 | 76,67 | 74,89 | 74,90 | -1,33% | 733.283,00 |
| 05.03.2024 | 75,85 | 76,38 | 75,49 | 75,91 | -0,37% | 765.919,00 |
| 04.03.2024 | 76,42 | 76,87 | 75,44 | 76,19 | -0,72% | 1.086.871,00 |
| 01.03.2024 | 75,88 | 77,01 | 75,21 | 76,74 | 1,09% | 1.262.896,00 |
| 29.02.2024 | 76,39 | 77,79 | 75,72 | 75,91 | -0,42% | 1.519.997,00 |
| 28.02.2024 | 76,72 | 77,29 | 75,88 | 76,23 | -0,72% | 1.079.226,00 |
| 27.02.2024 | 77,25 | 77,69 | 76,63 | 76,78 | -0,45% | 1.300.593,00 |
| 26.02.2024 | 76,98 | 77,99 | 76,01 | 77,13 | 0,52% | 2.005.968,00 |
| 23.02.2024 | 71,00 | 77,17 | 69,75 | 76,73 | 12,18% | 3.466.200,00 |
| 22.02.2024 | 67,42 | 68,75 | 67,15 | 68,40 | 2,58% | 1.330.751,00 |
| 21.02.2024 | 67,17 | 67,40 | 65,99 | 66,68 | -1,58% | 1.401.209,00 |
| 20.02.2024 | 68,90 | 68,90 | 67,46 | 67,75 | -1,70% | 942.672,00 |
| 16.02.2024 | 68,98 | 69,49 | 68,78 | 68,92 | -0,36% | 669.989,00 |
| 15.02.2024 | 68,83 | 69,60 | 68,41 | 69,17 | 0,71% | 775.763,00 |
| 14.02.2024 | 66,70 | 68,82 | 66,60 | 68,68 | 3,45% | 799.632,00 |
| 13.02.2024 | 67,22 | 67,47 | 65,80 | 66,39 | -2,57% | 752.033,00 |
| 12.02.2024 | 68,61 | 68,78 | 67,59 | 68,14 | -0,73% | 611.932,00 |
| 09.02.2024 | 68,07 | 69,01 | 67,70 | 68,64 | 0,99% | 794.673,00 |
| 08.02.2024 | 66,97 | 68,07 | 66,97 | 67,97 | 0,76% | 919.285,00 |
| 07.02.2024 | 66,41 | 67,68 | 66,29 | 67,46 | 1,49% | 1.022.270,00 |
| 06.02.2024 | 64,31 | 66,48 | 64,05 | 66,47 | 3,71% | 1.095.880,00 |
| 05.02.2024 | 63,75 | 64,65 | 63,13 | 64,09 | -0,31% | 887.267,00 |
| 02.02.2024 | 64,77 | 64,77 | 63,49 | 64,29 | -0,86% | 486.698,00 |
| 01.02.2024 | 64,15 | 65,29 | 63,99 | 64,85 | 1,38% | 690.378,00 |
| 31.01.2024 | 64,14 | 65,05 | 63,88 | 63,97 | 0,06% | 982.523,00 |
| 30.01.2024 | 62,55 | 64,06 | 62,44 | 63,93 | 1,82% | 687.526,00 |
| 29.01.2024 | 62,21 | 62,91 | 62,20 | 62,79 | 0,85% | 419.581,00 |
| 26.01.2024 | 62,25 | 62,53 | 61,93 | 62,26 | 0,27% | 566.692,00 |
| 25.01.2024 | 61,92 | 62,15 | 60,84 | 62,09 | 0,80% | 1.264.544,00 |
| 24.01.2024 | 62,95 | 63,67 | 61,46 | 61,60 | -2,07% | 1.173.384,00 |
| 23.01.2024 | 64,52 | 64,52 | 62,84 | 62,90 | -1,63% | 885.774,00 |
| 22.01.2024 | 64,27 | 64,75 | 63,83 | 63,94 | -0,08% | 659.868,00 |
| 19.01.2024 | 64,50 | 64,57 | 63,64 | 63,99 | -1,11% | 555.038,00 |
| 18.01.2024 | 64,87 | 64,90 | 63,99 | 64,71 | 0,26% | 658.639,00 |
| 17.01.2024 | 64,14 | 65,44 | 64,09 | 64,54 | 0,09% | 814.711,00 |
| 16.01.2024 | 63,34 | 64,48 | 63,34 | 64,48 | 0,36% | 827.948,00 |
| 12.01.2024 | 66,10 | 66,10 | 64,14 | 64,25 | -2,39% | 909.855,00 |
| 11.01.2024 | 66,08 | 66,08 | 65,15 | 65,82 | 0,38% | 560.898,00 |
| 10.01.2024 | 65,21 | 65,58 | 64,77 | 65,57 | 0,91% | 648.135,00 |
| 09.01.2024 | 65,65 | 65,66 | 64,90 | 64,98 | -1,41% | 482.669,00 |
| 08.01.2024 | 65,74 | 65,91 | 64,75 | 65,91 | 0,89% | 735.198,00 |
| 05.01.2024 | 65,25 | 65,84 | 64,98 | 65,33 | -0,14% | 1.130.258,00 |
| 04.01.2024 | 65,71 | 66,39 | 65,39 | 65,42 | -0,32% | 840.377,00 |
| 03.01.2024 | 66,26 | 67,08 | 65,26 | 65,63 | -1,35% | 870.277,00 |
| 02.01.2024 | 66,38 | 66,90 | 65,92 | 66,53 | -0,54% | 685.970,00 |
| 29.12.2023 | 66,57 | 67,19 | 66,39 | 66,89 | 0,31% | 554.125,00 |
| 28.12.2023 | 66,56 | 67,00 | 66,37 | 66,68 | 0,06% | 417.587,00 |
| 27.12.2023 | 66,46 | 66,96 | 66,16 | 66,64 | 0,45% | 546.295,00 |
| 26.12.2023 | 65,80 | 66,46 | 65,80 | 66,34 | 0,56% | 490.796,00 |
| 22.12.2023 | 65,97 | 66,39 | 65,39 | 65,97 | -0,02% | 614.013,00 |
| 21.12.2023 | 64,92 | 66,02 | 64,73 | 65,98 | 2,90% | 929.591,00 |
| 20.12.2023 | 64,50 | 65,45 | 64,03 | 64,12 | -1,08% | 662.070,00 |
| 19.12.2023 | 64,19 | 65,01 | 63,88 | 64,82 | 1,58% | 848.026,00 |
| 18.12.2023 | 64,19 | 64,27 | 63,25 | 63,81 | 0,03% | 838.537,00 |
| 15.12.2023 | 64,95 | 65,04 | 63,18 | 63,79 | -2,16% | 1.929.489,00 |
| 14.12.2023 | 65,12 | 66,02 | 64,73 | 65,20 | 1,01% | 1.628.924,00 |
| 13.12.2023 | 63,76 | 64,76 | 63,40 | 64,55 | 1,38% | 937.836,00 |
| 12.12.2023 | 63,04 | 63,76 | 62,67 | 63,67 | 0,78% | 589.989,00 |
| 11.12.2023 | 62,90 | 63,42 | 62,64 | 63,18 | 0,56% | 652.579,00 |
| 08.12.2023 | 63,18 | 63,57 | 62,25 | 62,83 | -0,43% | 947.855,00 |