56,030$
0,11%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 84,97 | 85,89 | 84,91 | 85,40 | 0,35% | 551.534,00 |
| 01.11.2024 | 84,94 | 85,48 | 84,31 | 85,10 | 0,42% | 567.025,00 |
| 31.10.2024 | 85,68 | 85,68 | 84,41 | 84,74 | -1,71% | 853.635,00 |
| 30.10.2024 | 85,81 | 86,82 | 85,68 | 86,21 | -0,50% | 461.769,00 |
| 29.10.2024 | 85,90 | 86,87 | 85,21 | 86,64 | 0,64% | 480.795,00 |
| 28.10.2024 | 85,42 | 86,54 | 85,18 | 86,09 | 1,35% | 576.320,00 |
| 25.10.2024 | 84,88 | 85,29 | 84,41 | 84,94 | 0,39% | 518.833,00 |
| 24.10.2024 | 85,15 | 85,37 | 83,84 | 84,61 | -1,21% | 625.720,00 |
| 23.10.2024 | 85,99 | 86,37 | 85,08 | 85,65 | -0,73% | 554.594,00 |
| 22.10.2024 | 85,70 | 86,68 | 85,46 | 86,28 | -0,01% | 916.518,00 |
| 21.10.2024 | 81,00 | 87,14 | 80,98 | 86,29 | 6,39% | 1.649.354,00 |
| 18.10.2024 | 80,99 | 81,28 | 80,42 | 81,11 | 0,71% | 1.318.657,00 |
| 17.10.2024 | 78,90 | 80,63 | 78,90 | 80,54 | 2,32% | 1.018.944,00 |
| 16.10.2024 | 81,14 | 81,14 | 78,55 | 78,71 | -2,59% | 834.050,00 |
| 15.10.2024 | 81,00 | 81,43 | 80,26 | 80,80 | -0,31% | 1.592.245,00 |
| 14.10.2024 | 80,28 | 81,35 | 79,86 | 81,05 | 1,21% | 964.586,00 |
| 11.10.2024 | 79,46 | 80,59 | 79,46 | 80,08 | 0,77% | 522.172,00 |
| 10.10.2024 | 80,71 | 80,71 | 79,27 | 79,47 | -1,65% | 727.775,00 |
| 09.10.2024 | 81,46 | 81,46 | 80,03 | 80,80 | -0,69% | 527.188,00 |
| 08.10.2024 | 80,84 | 81,38 | 80,30 | 81,36 | 1,26% | 818.185,00 |
| 07.10.2024 | 80,90 | 80,90 | 79,46 | 80,35 | -1,06% | 891.835,00 |
| 04.10.2024 | 80,60 | 81,28 | 79,90 | 81,21 | 1,40% | 902.070,00 |
| 03.10.2024 | 79,74 | 80,24 | 79,16 | 80,09 | 0,10% | 971.931,00 |
| 02.10.2024 | 80,00 | 81,13 | 79,91 | 80,01 | -0,04% | 780.323,00 |
| 01.10.2024 | 80,50 | 80,85 | 79,36 | 80,04 | -0,56% | 1.054.516,00 |
| 30.09.2024 | 80,25 | 80,49 | 78,08 | 80,49 | 0,26% | 1.390.185,00 |
| 27.09.2024 | 80,80 | 81,43 | 79,93 | 80,28 | -0,51% | 893.899,00 |
| 26.09.2024 | 82,23 | 82,23 | 80,58 | 80,69 | -1,75% | 1.102.891,00 |
| 25.09.2024 | 84,60 | 84,60 | 82,12 | 82,13 | -2,46% | 712.171,00 |
| 24.09.2024 | 84,47 | 84,81 | 83,61 | 84,20 | -0,20% | 594.561,00 |
| 23.09.2024 | 84,19 | 84,66 | 83,79 | 84,37 | -0,05% | 755.645,00 |
| 20.09.2024 | 85,13 | 85,13 | 83,93 | 84,41 | -1,05% | 1.278.262,00 |
| 19.09.2024 | 85,38 | 85,55 | 84,62 | 85,31 | 1,68% | 703.832,00 |
| 18.09.2024 | 84,42 | 84,83 | 83,21 | 83,90 | -0,55% | 856.202,00 |
| 17.09.2024 | 85,49 | 85,76 | 83,54 | 84,36 | -0,87% | 553.042,00 |
| 16.09.2024 | 84,83 | 85,90 | 84,66 | 85,10 | 0,00% | 545.377,00 |
| 13.09.2024 | 85,17 | 85,98 | 84,34 | 85,10 | 0,24% | 453.021,00 |
| 12.09.2024 | 84,74 | 85,01 | 83,90 | 84,90 | 0,27% | 594.992,00 |
| 11.09.2024 | 82,81 | 84,91 | 82,65 | 84,67 | 0,74% | 419.012,00 |
| 10.09.2024 | 83,35 | 84,10 | 82,83 | 84,05 | 0,68% | 365.522,00 |
| 09.09.2024 | 83,09 | 83,55 | 82,06 | 83,48 | 0,99% | 785.129,00 |
| 06.09.2024 | 84,00 | 84,91 | 82,27 | 82,66 | -1,34% | 510.316,00 |
| 05.09.2024 | 84,29 | 84,39 | 82,98 | 83,78 | -0,21% | 779.057,00 |
| 04.09.2024 | 84,00 | 84,41 | 83,18 | 83,96 | -0,31% | 452.032,00 |
| 03.09.2024 | 85,32 | 85,60 | 84,02 | 84,22 | -2,22% | 802.210,00 |
| 30.08.2024 | 85,46 | 86,26 | 85,24 | 86,13 | 1,06% | 595.516,00 |
| 29.08.2024 | 85,96 | 85,96 | 84,98 | 85,23 | 0,06% | 364.211,00 |
| 28.08.2024 | 86,59 | 86,73 | 84,83 | 85,18 | -2,26% | 595.391,00 |
| 27.08.2024 | 86,31 | 87,45 | 85,98 | 87,15 | 0,60% | 676.780,00 |
| 26.08.2024 | 86,13 | 87,23 | 85,96 | 86,63 | 1,12% | 520.308,00 |
| 23.08.2024 | 84,87 | 85,88 | 84,87 | 85,67 | 1,25% | 592.604,00 |
| 22.08.2024 | 84,03 | 84,96 | 84,03 | 84,61 | 0,62% | 402.271,00 |
| 21.08.2024 | 83,61 | 84,20 | 82,91 | 84,09 | 0,85% | 483.538,00 |
| 20.08.2024 | 83,26 | 83,61 | 82,54 | 83,38 | 0,31% | 542.038,00 |
| 19.08.2024 | 82,50 | 83,26 | 82,32 | 83,12 | 1,05% | 586.759,00 |
| 16.08.2024 | 81,34 | 82,39 | 81,34 | 82,26 | 0,69% | 542.723,00 |
| 15.08.2024 | 80,92 | 81,84 | 80,75 | 81,70 | 2,09% | 656.747,00 |
| 14.08.2024 | 78,66 | 80,09 | 78,61 | 80,03 | 1,66% | 419.324,00 |
| 13.08.2024 | 78,50 | 79,39 | 78,16 | 78,72 | 0,90% | 548.098,00 |
| 12.08.2024 | 78,83 | 79,63 | 77,80 | 78,02 | -1,17% | 409.578,00 |
| 09.08.2024 | 78,76 | 79,88 | 78,13 | 78,94 | 0,83% | 814.690,00 |
| 08.08.2024 | 78,26 | 78,84 | 77,91 | 78,29 | 1,28% | 1.123.865,00 |
| 07.08.2024 | 78,48 | 80,26 | 77,08 | 77,30 | -1,43% | 848.871,00 |
| 06.08.2024 | 72,16 | 78,67 | 71,99 | 78,42 | 9,27% | 1.723.490,00 |
| 05.08.2024 | 72,83 | 73,11 | 70,38 | 71,77 | -4,01% | 1.654.113,00 |
| 02.08.2024 | 75,00 | 75,27 | 73,29 | 74,77 | -1,73% | 1.312.887,00 |
| 01.08.2024 | 79,40 | 79,71 | 75,15 | 76,09 | -4,45% | 1.286.733,00 |
| 31.07.2024 | 79,94 | 80,19 | 79,28 | 79,63 | 0,30% | 1.076.754,00 |
| 30.07.2024 | 79,83 | 80,37 | 79,02 | 79,39 | -0,51% | 679.213,00 |
| 29.07.2024 | 79,53 | 79,85 | 78,56 | 79,80 | 0,80% | 666.417,00 |
| 26.07.2024 | 78,98 | 79,63 | 78,22 | 79,17 | 0,76% | 760.994,00 |
| 25.07.2024 | 79,43 | 79,85 | 78,50 | 78,57 | -1,13% | 836.729,00 |
| 24.07.2024 | 80,36 | 80,38 | 79,46 | 79,47 | -1,18% | 640.316,00 |
| 23.07.2024 | 80,28 | 80,80 | 79,89 | 80,42 | 0,16% | 649.793,00 |
| 22.07.2024 | 80,05 | 80,33 | 79,20 | 80,29 | 0,72% | 781.834,00 |
| 19.07.2024 | 80,11 | 81,29 | 79,50 | 79,72 | -1,05% | 1.055.054,00 |
| 18.07.2024 | 81,12 | 81,87 | 80,39 | 80,57 | -0,58% | 632.529,00 |
| 17.07.2024 | 81,28 | 81,63 | 80,57 | 81,04 | -0,41% | 903.127,00 |
| 16.07.2024 | 80,00 | 81,68 | 79,86 | 81,37 | 1,93% | 1.191.853,00 |
| 15.07.2024 | 79,98 | 80,33 | 79,21 | 79,83 | 0,49% | 933.272,00 |
| 12.07.2024 | 79,10 | 79,87 | 78,72 | 79,44 | 0,77% | 659.713,00 |
| 11.07.2024 | 77,83 | 79,07 | 77,69 | 78,83 | 1,87% | 927.008,00 |
| 10.07.2024 | 76,78 | 77,55 | 76,27 | 77,38 | 0,93% | 714.187,00 |
| 09.07.2024 | 76,74 | 77,34 | 76,41 | 76,67 | -0,10% | 1.000.844,00 |
| 08.07.2024 | 77,04 | 77,45 | 76,46 | 76,75 | -0,32% | 878.349,00 |
| 05.07.2024 | 77,30 | 77,56 | 76,31 | 77,00 | -0,36% | 738.389,00 |
| 03.07.2024 | 76,34 | 77,56 | 76,16 | 77,28 | 1,10% | 574.223,00 |
| 02.07.2024 | 75,78 | 77,19 | 75,33 | 76,44 | 0,87% | 1.081.790,00 |
| 01.07.2024 | 76,55 | 76,90 | 75,63 | 75,78 | -0,76% | 700.427,00 |
| 28.06.2024 | 77,19 | 77,53 | 75,96 | 76,36 | -0,84% | 4.585.414,00 |
| 27.06.2024 | 77,33 | 78,21 | 76,91 | 77,01 | -0,91% | 1.171.713,00 |
| 26.06.2024 | 77,36 | 78,15 | 77,08 | 77,72 | 0,09% | 1.243.925,00 |
| 25.06.2024 | 78,15 | 78,96 | 77,35 | 77,65 | -0,69% | 1.965.325,00 |
| 24.06.2024 | 77,42 | 78,60 | 77,32 | 78,19 | 0,76% | 1.930.314,00 |
| 21.06.2024 | 79,33 | 79,45 | 75,54 | 77,60 | -0,75% | 27.368.920,00 |
| 20.06.2024 | 79,89 | 80,15 | 78,04 | 78,19 | -2,35% | 2.259.905,00 |
| 18.06.2024 | 80,65 | 81,74 | 79,96 | 80,07 | -0,44% | 2.100.095,00 |
| 17.06.2024 | 79,65 | 81,05 | 79,26 | 80,42 | 0,52% | 2.233.150,00 |
| 14.06.2024 | 79,58 | 80,00 | 78,36 | 80,00 | 0,16% | 1.870.296,00 |
| 13.06.2024 | 81,04 | 81,08 | 79,15 | 79,87 | -1,05% | 1.760.331,00 |