56,030$
0,11%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 102,79 | 106,54 | 102,42 | 106,40 | 3,03% | 266,00 |
| 04.03.2026 | 100,77 | 103,34 | 100,03 | 103,27 | 2,74% | 1.589.102,00 |
| 03.03.2026 | 98,49 | 100,86 | 97,84 | 100,52 | 0,39% | 1.355.696,00 |
| 02.03.2026 | 100,84 | 100,95 | 99,09 | 100,13 | -0,82% | 936.272,00 |
| 27.02.2026 | 100,63 | 101,91 | 99,58 | 100,96 | -0,83% | 1.291.705,00 |
| 26.02.2026 | 99,29 | 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% | 1.728.866,00 |
| 24.02.2026 | 98,27 | 99,07 | 96,21 | 96,95 | -1,42% | 1.660.519,00 |
| 23.02.2026 | 102,34 | 102,70 | 98,25 | 98,35 | -4,86% | 2.099.157,00 |
| 20.02.2026 | 102,80 | 104,41 | 102,15 | 103,37 | -0,31% | 1.700.025,00 |
| 19.02.2026 | 106,53 | 106,71 | 102,17 | 103,69 | -3,52% | 2.271.737,00 |
| 18.02.2026 | 113,15 | 115,18 | 106,39 | 107,47 | 3,26% | 2.880.211,00 |
| 17.02.2026 | 101,50 | 104,70 | 100,59 | 104,08 | 2,04% | 2.881.161,00 |
| 13.02.2026 | 101,09 | 102,56 | 99,41 | 102,00 | 1,00% | 2.624.071,00 |
| 12.02.2026 | 113,43 | 114,48 | 97,73 | 100,99 | -11,32% | 6.086.413,00 |
| 11.02.2026 | 119,33 | 119,33 | 113,66 | 113,88 | -4,41% | 2.311.179,00 |
| 10.02.2026 | 117,93 | 119,30 | 117,56 | 119,14 | 1,11% | 839.487,00 |
| 09.02.2026 | 117,79 | 118,72 | 117,05 | 117,83 | 0,10% | 1.074.002,00 |
| 06.02.2026 | 116,19 | 117,86 | 115,77 | 117,71 | 2,37% | 1.447.058,00 |
| 05.02.2026 | 117,11 | 117,14 | 114,24 | 114,98 | -0,86% | 1.304.511,00 |
| 04.02.2026 | 114,67 | 116,17 | 114,07 | 115,98 | 1,14% | 913.509,00 |
| 03.02.2026 | 114,04 | 114,70 | 112,69 | 114,67 | 0,40% | 988.541,00 |
| 02.02.2026 | 114,03 | 114,48 | 112,58 | 114,21 | 0,56% | 1.108.776,00 |
| 30.01.2026 | 113,76 | 114,32 | 112,75 | 113,57 | -1,20% | 1.453.691,00 |
| 29.01.2026 | 116,95 | 116,95 | 113,49 | 114,95 | -0,96% | 1.190.225,00 |
| 28.01.2026 | 116,94 | 117,30 | 114,71 | 116,06 | -1,14% | 1.920.343,00 |
| 27.01.2026 | 116,99 | 117,70 | 115,89 | 117,40 | 0,36% | 949.980,00 |
| 26.01.2026 | 116,00 | 117,03 | 114,58 | 116,98 | 1,21% | 827.643,00 |
| 23.01.2026 | 116,29 | 116,37 | 114,53 | 115,58 | -0,76% | 1.131.654,00 |
| 22.01.2026 | 116,23 | 117,73 | 116,01 | 116,47 | 0,84% | 1.847.157,00 |
| 21.01.2026 | 113,50 | 115,93 | 113,50 | 115,50 | 1,99% | 1.455.326,00 |
| 20.01.2026 | 112,50 | 113,45 | 111,90 | 113,25 | 0,32% | 1.222.564,00 |
| 16.01.2026 | 111,62 | 113,79 | 111,33 | 112,89 | 1,05% | 1.739.395,00 |
| 15.01.2026 | 110,88 | 112,28 | 110,27 | 111,72 | 0,77% | 1.771.128,00 |
| 14.01.2026 | 110,75 | 112,62 | 110,38 | 110,87 | 0,02% | 1.901.202,00 |
| 13.01.2026 | 110,63 | 111,15 | 108,84 | 110,85 | -0,17% | 2.038.464,00 |
| 12.01.2026 | 108,69 | 111,26 | 108,64 | 111,04 | 1,69% | 700.221,00 |
| 09.01.2026 | 107,82 | 109,52 | 107,82 | 109,19 | 1,24% | 764.600,00 |
| 08.01.2026 | 105,91 | 108,49 | 105,91 | 107,85 | 1,62% | 974.821,00 |
| 07.01.2026 | 107,34 | 107,34 | 104,35 | 106,13 | -0,85% | 1.227.126,00 |
| 06.01.2026 | 104,50 | 107,47 | 103,81 | 107,04 | 2,23% | 1.080.589,00 |
| 05.01.2026 | 102,42 | 105,61 | 101,45 | 104,71 | 1,37% | 3.704.537,00 |