56,030$
0,11%
Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 100,43 | 101,09 | 98,99 | 99,03 | 0,35% | 1.355.790,00 |
| 13.03.2026 | 97,88 | 99,23 | 97,30 | 98,68 | 0,79% | 819.708,00 |
| 12.03.2026 | 101,45 | 102,56 | 97,88 | 97,91 | -4,24% | 1.057.162,00 |
| 11.03.2026 | 102,96 | 103,93 | 101,33 | 102,24 | -1,06% | 662.457,00 |
| 10.03.2026 | 105,23 | 105,35 | 102,16 | 103,34 | -2,32% | 1.171.008,00 |
| 09.03.2026 | 106,44 | 106,44 | 103,56 | 105,79 | 1,54% | 1.309.392,00 |
| 06.03.2026 | 106,47 | 106,48 | 103,08 | 104,19 | -2,08% | 1.468.351,00 |
| 05.03.2026 | 102,79 | 106,54 | 102,42 | 106,40 | 3,03% | 1.714.242,00 |
| 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 |
| 02.01.2026 | 102,91 | 103,75 | 102,39 | 103,29 | 0,41% | 518.729,00 |
| 31.12.2025 | 104,71 | 104,80 | 102,86 | 102,87 | -1,78% | 741.211,00 |
| 30.12.2025 | 105,13 | 105,97 | 104,70 | 104,73 | -0,88% | 697.960,00 |
| 29.12.2025 | 105,46 | 106,01 | 105,21 | 105,66 | 0,24% | 571.549,00 |
| 26.12.2025 | 104,99 | 105,63 | 104,86 | 105,41 | -0,08% | 316.421,00 |
| 24.12.2025 | 105,26 | 106,01 | 105,00 | 105,49 | 0,09% | 339.264,00 |
| 23.12.2025 | 105,97 | 106,43 | 104,85 | 105,39 | -0,30% | 818.396,00 |
| 22.12.2025 | 104,20 | 106,04 | 103,96 | 105,71 | 1,50% | 1.328.289,00 |
| 19.12.2025 | 104,30 | 104,97 | 104,12 | 104,15 | -0,26% | 1.412.050,00 |
| 18.12.2025 | 104,32 | 105,47 | 104,20 | 104,42 | 0,38% | 893.546,00 |
| 17.12.2025 | 104,18 | 104,88 | 103,19 | 104,02 | -0,16% | 1.411.887,00 |
| 16.12.2025 | 102,63 | 104,52 | 102,54 | 104,19 | 1,39% | 1.394.381,00 |
| 15.12.2025 | 104,08 | 104,43 | 102,28 | 102,76 | -1,14% | 627.820,00 |
| 12.12.2025 | 105,59 | 105,59 | 103,31 | 103,95 | -1,12% | 1.209.192,00 |
| 11.12.2025 | 102,71 | 105,27 | 102,41 | 105,13 | 2,51% | 1.611.785,00 |
| 10.12.2025 | 99,10 | 102,64 | 98,93 | 102,56 | 3,59% | 1.537.396,00 |
| 09.12.2025 | 99,86 | 100,39 | 98,84 | 99,01 | -0,67% | 922.340,00 |
| 08.12.2025 | 99,51 | 100,47 | 99,18 | 99,68 | 0,05% | 761.404,00 |
| 05.12.2025 | 98,19 | 99,70 | 97,51 | 99,63 | 1,53% | 716.076,00 |
| 04.12.2025 | 98,41 | 99,20 | 97,88 | 98,13 | -0,05% | 511.376,00 |
| 03.12.2025 | 97,91 | 98,42 | 97,32 | 98,18 | 0,45% | 654.636,00 |
| 02.12.2025 | 98,44 | 98,54 | 97,59 | 97,74 | -0,46% | 804.231,00 |
| 01.12.2025 | 97,60 | 99,09 | 97,30 | 98,19 | -0,01% | 916.481,00 |
| 28.11.2025 | 98,26 | 99,06 | 97,83 | 98,20 | 0,40% | 387.199,00 |
| 26.11.2025 | 97,44 | 98,51 | 97,28 | 97,81 | 0,32% | 711.482,00 |
| 25.11.2025 | 95,51 | 97,62 | 95,51 | 97,50 | 2,07% | 930.191,00 |
| 24.11.2025 | 96,33 | 96,61 | 95,40 | 95,52 | -0,73% | 1.097.554,00 |
| 21.11.2025 | 96,36 | 96,78 | 95,09 | 96,22 | 0,21% | 1.606.383,00 |
| 20.11.2025 | 97,80 | 98,60 | 95,70 | 96,02 | -1,71% | 1.113.655,00 |
| 19.11.2025 | 97,76 | 98,20 | 97,16 | 97,69 | -0,09% | 762.348,00 |
| 18.11.2025 | 98,34 | 99,29 | 97,16 | 97,78 | -0,84% | 974.295,00 |
| 17.11.2025 | 100,99 | 101,13 | 98,50 | 98,61 | -2,91% | 1.022.967,00 |
| 14.11.2025 | 100,53 | 101,89 | 100,52 | 101,57 | 0,86% | 1.369.209,00 |
| 13.11.2025 | 101,72 | 102,32 | 100,60 | 100,70 | -1,23% | 1.116.025,00 |
| 12.11.2025 | 100,50 | 102,35 | 100,36 | 101,95 | 1,41% | 1.162.553,00 |
| 11.11.2025 | 100,87 | 100,96 | 99,88 | 100,53 | -0,20% | 820.306,00 |
| 10.11.2025 | 100,64 | 101,42 | 99,93 | 100,73 | 0,33% | 916.636,00 |
| 07.11.2025 | 97,02 | 101,43 | 96,84 | 100,40 | 4,36% | 1.758.910,00 |
| 06.11.2025 | 97,36 | 97,52 | 95,31 | 96,21 | -1,45% | 1.321.179,00 |
| 05.11.2025 | 98,42 | 99,25 | 97,47 | 97,63 | -1,07% | 955.151,00 |
| 04.11.2025 | 97,69 | 98,79 | 96,25 | 98,69 | 1,36% | 1.165.926,00 |
| 03.11.2025 | 98,97 | 99,45 | 96,91 | 97,37 | -1,86% | 1.617.109,00 |
| 31.10.2025 | 100,12 | 100,50 | 98,69 | 99,22 | -1,24% | 1.251.644,00 |
| 30.10.2025 | 99,79 | 100,86 | 99,52 | 100,47 | 0,63% | 872.347,00 |
| 29.10.2025 | 102,44 | 102,89 | 99,51 | 99,84 | -3,27% | 965.206,00 |
| 28.10.2025 | 103,14 | 105,11 | 102,90 | 103,22 | 1,76% | 1.864.696,00 |
| 27.10.2025 | 102,07 | 102,63 | 101,24 | 101,43 | -0,32% | 1.073.077,00 |
| 24.10.2025 | 102,43 | 102,67 | 101,67 | 101,76 | -0,03% | 960.708,00 |
| 23.10.2025 | 100,25 | 101,91 | 99,64 | 101,79 | 1,74% | 965.400,00 |
| 22.10.2025 | 100,00 | 101,09 | 99,73 | 100,05 | 0,17% | 909.670,00 |
| 21.10.2025 | 99,53 | 100,53 | 99,06 | 99,88 | 0,17% | 797.980,00 |