56,030$
0,11%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 116,47 | 117,68 | 116,12 | 117,49 | 0,64% | 1.204.866,00 |
| 15.09.2025 | 117,48 | 118,03 | 116,67 | 116,74 | -0,35% | 958.251,00 |
| 12.09.2025 | 118,15 | 118,23 | 116,97 | 117,15 | -1,31% | 949.227,00 |
| 11.09.2025 | 116,34 | 118,79 | 116,11 | 118,71 | 2,17% | 1.344.632,00 |
| 10.09.2025 | 116,05 | 116,87 | 116,03 | 116,19 | -0,09% | 1.417.967,00 |
| 09.09.2025 | 115,47 | 116,32 | 115,04 | 116,30 | 0,61% | 703.190,00 |
| 08.09.2025 | 115,13 | 115,76 | 113,69 | 115,59 | 0,47% | 1.046.641,00 |
| 05.09.2025 | 116,24 | 116,24 | 114,19 | 115,05 | 21,27% | 1.034.494,00 |
| 13.12.2024 | 95,83 | 95,96 | 94,45 | 94,87 | -0,76% | 423.320,00 |
| 12.12.2024 | 95,88 | 96,34 | 95,15 | 95,60 | -0,43% | 465.852,00 |
| 11.12.2024 | 96,43 | 96,85 | 95,79 | 96,01 | -0,15% | 599.343,00 |
| 10.12.2024 | 97,02 | 97,32 | 95,64 | 96,15 | -1,25% | 540.835,00 |
| 09.12.2024 | 96,45 | 97,59 | 96,37 | 97,37 | 0,55% | 795.732,00 |
| 06.12.2024 | 97,95 | 98,05 | 96,69 | 96,84 | -0,77% | 478.301,00 |
| 05.12.2024 | 98,20 | 98,54 | 97,55 | 97,59 | -0,61% | 434.591,00 |
| 04.12.2024 | 97,36 | 98,94 | 97,30 | 98,19 | 0,73% | 1.206.781,00 |
| 03.12.2024 | 96,76 | 98,16 | 96,57 | 97,48 | 0,35% | 1.548.638,00 |
| 02.12.2024 | 98,18 | 98,40 | 96,20 | 97,14 | -0,63% | 1.378.653,00 |
| 29.11.2024 | 98,10 | 98,55 | 97,74 | 97,76 | 0,08% | 308.786,00 |
| 27.11.2024 | 98,12 | 98,12 | 96,83 | 97,68 | -0,11% | 612.088,00 |
| 26.11.2024 | 97,58 | 98,82 | 96,87 | 97,79 | -0,72% | 785.172,00 |
| 25.11.2024 | 98,29 | 99,79 | 98,11 | 98,50 | 0,71% | 1.063.902,00 |
| 22.11.2024 | 95,98 | 97,83 | 95,63 | 97,81 | 4,34% | 1.136.292,00 |
| 20.11.2024 | 93,65 | 93,77 | 92,74 | 93,74 | 0,15% | 483.725,00 |
| 19.11.2024 | 93,51 | 94,46 | 92,01 | 93,60 | -0,56% | 953.349,00 |
| 18.11.2024 | 92,86 | 94,70 | 92,25 | 94,13 | 1,48% | 1.214.907,00 |
| 15.11.2024 | 91,73 | 93,85 | 91,73 | 92,76 | 0,43% | 956.543,00 |
| 14.11.2024 | 91,45 | 92,88 | 91,09 | 92,36 | 1,32% | 957.141,00 |
| 13.11.2024 | 93,55 | 93,55 | 90,89 | 91,16 | -1,84% | 691.458,00 |
| 12.11.2024 | 92,71 | 93,99 | 92,55 | 92,87 | -0,89% | 611.677,00 |
| 11.11.2024 | 92,48 | 94,85 | 92,31 | 93,70 | 2,00% | 1.498.678,00 |
| 08.11.2024 | 86,56 | 93,19 | 85,55 | 91,86 | 2,82% | 1.554.292,00 |
| 07.11.2024 | 89,75 | 89,91 | 88,45 | 89,34 | -0,01% | 774.515,00 |
| 06.11.2024 | 88,00 | 89,57 | 86,72 | 89,35 | 3,14% | 860.994,00 |
| 05.11.2024 | 85,68 | 87,12 | 85,22 | 86,63 | 1,44% | 727.026,00 |
| 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% | 851.100,00 |
| 30.10.2024 | 85,81 | 86,82 | 85,68 | 86,21 | -0,50% | 452.247,00 |
| 29.10.2024 | 85,90 | 86,87 | 85,21 | 86,64 | 0,64% | 475.610,00 |
| 28.10.2024 | 85,42 | 86,54 | 85,18 | 86,09 | 1,35% | 565.603,00 |
| 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% | 623.207,00 |
| 23.10.2024 | 85,99 | 86,37 | 85,08 | 85,65 | -0,73% | 553.673,00 |
| 22.10.2024 | 85,70 | 86,68 | 85,46 | 86,28 | -0,01% | 912.685,00 |
| 21.10.2024 | 81,00 | 87,14 | 80,98 | 86,29 | 6,39% | 1.639.692,00 |
| 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% | 965.008,00 |
| 16.10.2024 | 81,14 | 81,14 | 78,55 | 78,71 | -2,59% | 820.895,00 |
| 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% | 964.566,00 |
| 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% | 725.373,00 |
| 09.10.2024 | 81,46 | 81,46 | 80,03 | 80,80 | -0,69% | 525.741,00 |
| 08.10.2024 | 80,84 | 81,38 | 80,30 | 81,36 | 1,26% | 815.733,00 |
| 07.10.2024 | 80,90 | 80,90 | 79,46 | 80,35 | -1,06% | 888.289,00 |
| 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% | 965.463,00 |
| 02.10.2024 | 80,00 | 81,13 | 79,91 | 80,01 | -0,04% | 779.239,00 |
| 01.10.2024 | 80,50 | 80,85 | 79,36 | 80,04 | -0,56% | 1.054.434,00 |
| 30.09.2024 | 80,25 | 80,49 | 78,08 | 80,49 | 0,26% | 1.375.257,00 |
| 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% | 1.086.148,00 |
| 25.09.2024 | 84,60 | 84,60 | 82,12 | 82,13 | -2,46% | 702.981,00 |
| 24.09.2024 | 84,47 | 84,81 | 83,61 | 84,20 | -0,20% | 588.771,00 |
| 23.09.2024 | 84,19 | 84,66 | 83,79 | 84,37 | -0,05% | 747.263,00 |
| 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% | 703.640,00 |
| 18.09.2024 | 84,42 | 84,83 | 83,21 | 83,90 | -0,55% | 855.430,00 |
| 17.09.2024 | 85,49 | 85,76 | 83,54 | 84,36 | -0,87% | 551.174,00 |
| 16.09.2024 | 84,83 | 85,90 | 84,66 | 85,10 | 0,00% | 537.894,00 |
| 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% | 586.794,00 |
| 11.09.2024 | 82,81 | 84,91 | 82,65 | 84,67 | 0,74% | 416.779,00 |
| 10.09.2024 | 83,35 | 84,10 | 82,83 | 84,05 | 0,68% | 364.032,00 |
| 09.09.2024 | 83,09 | 83,55 | 82,06 | 83,48 | 0,99% | 777.997,00 |
| 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% | 771.296,00 |
| 04.09.2024 | 84,00 | 84,41 | 83,18 | 83,96 | -0,31% | 450.529,00 |
| 03.09.2024 | 85,32 | 85,60 | 84,02 | 84,22 | -2,22% | 783.291,00 |
| 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% | 357.361,00 |
| 28.08.2024 | 86,59 | 86,73 | 84,83 | 85,18 | -2,26% | 579.965,00 |
| 27.08.2024 | 86,31 | 87,45 | 85,98 | 87,15 | 0,60% | 676.768,00 |
| 26.08.2024 | 86,13 | 87,23 | 85,96 | 86,63 | 1,12% | 520.278,00 |
| 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% | 397.909,00 |
| 21.08.2024 | 83,61 | 84,20 | 82,91 | 84,09 | 0,85% | 478.202,00 |
| 20.08.2024 | 83,26 | 83,61 | 82,54 | 83,38 | 0,31% | 532.927,00 |
| 19.08.2024 | 82,50 | 83,26 | 82,32 | 83,12 | 1,05% | 581.462,00 |
| 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% | 653.676,00 |
| 14.08.2024 | 78,66 | 80,09 | 78,61 | 80,03 | 1,66% | 417.809,00 |
| 13.08.2024 | 78,50 | 79,39 | 78,16 | 78,72 | 0,90% | 541.730,00 |
| 12.08.2024 | 78,83 | 79,63 | 77,80 | 78,02 | -1,17% | 407.076,00 |
| 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% | 1.116.803,00 |
| 07.08.2024 | 78,48 | 80,26 | 77,08 | 77,30 | -1,43% | 822.547,00 |
| 06.08.2024 | 72,16 | 78,67 | 71,99 | 78,42 | 9,27% | 1.716.128,00 |
| 05.08.2024 | 72,83 | 73,11 | 70,38 | 71,77 | -4,01% | 1.654.106,00 |