Echtzeit-Aktienkurs RB Global
Bid:
Ask:
Aktienkurse zur RB Global Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 54,41 | 54,42 | 54,38 | 54,39 | -0,73% | - |
25.02.2021 | 54,79 | 55,10 | 0,00 | 54,79 | 0,77% | - |
24.02.2021 | 54,40 | 54,42 | 54,35 | 54,37 | 1,52% | - |
23.02.2021 | 52,41 | 53,55 | 51,92 | 53,55 | 3,93% | - |
22.02.2021 | 51,47 | 51,75 | 50,91 | 51,53 | -3,10% | - |
19.02.2021 | 53,70 | 54,29 | 52,39 | 53,18 | -6,87% | - |
18.02.2021 | 56,66 | 57,47 | 56,55 | 57,10 | -0,58% | - |
17.02.2021 | 57,40 | 57,45 | 57,39 | 57,43 | 0,04% | - |
16.02.2021 | 58,55 | 58,62 | 57,38 | 57,41 | -1,03% | - |
12.02.2021 | 57,36 | 58,37 | 57,18 | 58,00 | 1,96% | - |
11.02.2021 | 56,08 | 57,20 | 56,00 | 56,89 | 0,03% | - |
10.02.2021 | 57,13 | 57,18 | 0,00 | 56,87 | -0,08% | - |
09.02.2021 | 57,81 | 59,24 | 56,80 | 56,92 | -2,01% | - |
08.02.2021 | 58,82 | 58,87 | 57,90 | 58,09 | -1,75% | - |
05.02.2021 | 59,18 | 59,42 | 58,85 | 59,12 | 1,12% | - |
04.02.2021 | 58,26 | 58,74 | 57,96 | 58,47 | -1,87% | - |
03.02.2021 | 59,44 | 60,11 | 59,39 | 59,58 | -1,96% | - |
02.02.2021 | 61,26 | 61,70 | 60,75 | 60,77 | 0,16% | - |
01.02.2021 | 60,70 | 60,70 | 60,67 | 60,67 | 2,93% | - |
29.01.2021 | 60,37 | 60,76 | 0,00 | 58,95 | -2,92% | - |
28.01.2021 | 61,10 | 61,40 | 60,37 | 60,72 | 1,77% | - |
27.01.2021 | 60,29 | 61,06 | 59,37 | 59,66 | -5,53% | - |
26.01.2021 | 63,59 | 63,95 | 63,08 | 63,16 | -0,61% | - |
25.01.2021 | 63,59 | 63,61 | 63,54 | 63,54 | 0,79% | - |
22.01.2021 | 62,73 | 63,36 | 62,65 | 63,04 | 0,45% | - |
21.01.2021 | 62,79 | 62,80 | 62,71 | 62,76 | 0,25% | - |
20.01.2021 | 62,81 | 63,25 | 62,33 | 62,60 | 0,49% | - |
19.01.2021 | 62,04 | 62,55 | 61,67 | 62,30 | 3,20% | - |
15.01.2021 | 60,41 | 61,06 | 59,97 | 60,37 | -2,30% | - |
14.01.2021 | 62,33 | 62,99 | 61,66 | 61,79 | -2,49% | - |
13.01.2021 | 63,95 | 64,59 | 63,16 | 63,37 | -2,96% | - |
12.01.2021 | 65,31 | 65,31 | 65,30 | 65,30 | -1,05% | - |
11.01.2021 | 66,98 | 67,61 | 65,98 | 66,00 | -4,55% | - |
08.01.2021 | 69,37 | 69,72 | 68,40 | 69,14 | 0,63% | - |
07.01.2021 | 68,80 | 69,38 | 68,18 | 68,71 | 1,35% | - |
06.01.2021 | 67,64 | 68,59 | 67,01 | 67,80 | -0,87% | - |
05.01.2021 | 67,07 | 68,54 | 66,91 | 68,39 | 2,53% | - |
04.01.2021 | 67,15 | 67,23 | 66,27 | 66,71 | -4,05% | - |
31.12.2020 | 69,60 | 70,12 | 69,49 | 69,52 | -1,21% | - |
30.12.2020 | 70,52 | 70,68 | 70,04 | 70,37 | 1,69% | - |
29.12.2020 | 69,53 | 69,79 | 68,89 | 69,20 | -1,86% | - |
28.12.2020 | 70,65 | 71,33 | 68,90 | 70,51 | -1,00% | - |
24.12.2020 | 71,09 | 72,90 | 70,68 | 71,23 | 0,41% | - |
23.12.2020 | 70,87 | 71,45 | 70,42 | 70,94 | 1,24% | - |
22.12.2020 | 68,82 | 70,21 | 68,54 | 70,07 | 1,06% | - |
21.12.2020 | 68,42 | 69,85 | 68,14 | 69,33 | 1,76% | - |
18.12.2020 | 68,01 | 68,37 | 67,21 | 68,13 | 1,16% | - |
17.12.2020 | 67,33 | 67,35 | 67,32 | 67,35 | -0,43% | - |
16.12.2020 | 67,82 | 68,57 | 67,60 | 67,64 | -2,14% | - |
15.12.2020 | 70,26 | 70,40 | 69,11 | 69,12 | -1,44% | - |
14.12.2020 | 70,32 | 70,79 | 70,02 | 70,13 | -0,83% | - |
11.12.2020 | 70,74 | 70,88 | 69,41 | 70,72 | -2,22% | - |
10.12.2020 | 71,59 | 78,10 | 68,19 | 72,32 | 2,17% | - |
09.12.2020 | 70,99 | 71,84 | 70,31 | 70,79 | -2,81% | - |
08.12.2020 | 70,86 | 72,84 | 70,33 | 72,84 | 3,79% | - |
07.12.2020 | 70,00 | 70,41 | 69,65 | 70,18 | 1,54% | - |
04.12.2020 | 70,07 | 70,19 | 69,01 | 69,11 | -0,97% | - |
03.12.2020 | 70,55 | 70,62 | 69,69 | 69,79 | 0,74% | - |
02.12.2020 | 69,59 | 69,64 | 67,89 | 69,28 | 0,03% | - |
01.12.2020 | 69,56 | 70,14 | 66,94 | 69,26 | -3,59% | - |
30.11.2020 | 70,17 | 71,90 | 69,88 | 71,84 | 5,23% | - |
27.11.2020 | 68,50 | 68,68 | 67,58 | 68,27 | 3,50% | - |
25.11.2020 | 66,51 | 67,50 | 65,96 | 65,96 | -0,60% | - |
24.11.2020 | 65,48 | 66,37 | 65,48 | 66,36 | 1,76% | - |
23.11.2020 | 65,19 | 65,64 | 64,45 | 65,21 | -1,78% | - |
20.11.2020 | 65,55 | 66,84 | 65,51 | 66,39 | 2,35% | - |
19.11.2020 | 64,77 | 65,13 | 64,28 | 64,87 | 1,94% | - |
18.11.2020 | 64,37 | 64,38 | 63,32 | 63,63 | 1,15% | - |
17.11.2020 | 62,87 | 62,91 | 62,86 | 62,91 | -0,44% | - |
16.11.2020 | 63,85 | 63,87 | 62,73 | 63,19 | -1,26% | - |
13.11.2020 | 64,05 | 64,06 | 63,99 | 63,99 | -0,78% | - |
12.11.2020 | 65,83 | 66,43 | 64,23 | 64,49 | -2,36% | - |
11.11.2020 | 66,94 | 67,10 | 66,01 | 66,05 | -1,81% | - |
10.11.2020 | 69,05 | 69,57 | 67,12 | 67,27 | -3,69% | - |
09.11.2020 | 75,65 | 76,09 | 69,85 | 69,85 | -7,24% | - |
06.11.2020 | 71,98 | 76,01 | 71,35 | 75,31 | 9,85% | - |
05.11.2020 | 67,43 | 68,84 | 67,43 | 68,56 | 2,27% | - |
04.11.2020 | 64,70 | 67,11 | 64,32 | 67,04 | 3,55% | - |
03.11.2020 | 64,00 | 64,90 | 63,84 | 64,74 | 3,02% | - |
02.11.2020 | 62,37 | 63,08 | 61,96 | 62,84 | 3,85% | - |
30.10.2020 | 61,16 | 61,36 | 59,72 | 60,51 | -0,07% | - |
29.10.2020 | 60,90 | 61,07 | 60,11 | 60,55 | 0,68% | - |
28.10.2020 | 59,78 | 60,60 | 59,20 | 60,14 | -0,05% | - |
27.10.2020 | 60,67 | 61,75 | 60,16 | 60,17 | 0,17% | - |
26.10.2020 | 60,83 | 60,83 | 59,56 | 60,07 | -2,82% | - |
23.10.2020 | 61,56 | 61,89 | 61,24 | 61,81 | 0,11% | - |
22.10.2020 | 62,16 | 62,46 | 61,35 | 61,74 | -1,42% | - |
21.10.2020 | 62,88 | 63,13 | 61,62 | 62,63 | 1,64% | - |
20.10.2020 | 63,54 | 63,54 | 61,62 | 61,62 | -1,43% | - |
19.10.2020 | 0,00 | 64,24 | 0,00 | 62,52 | -2,55% | - |
16.10.2020 | 64,48 | 64,76 | 63,92 | 64,15 | 1,05% | - |
15.10.2020 | 63,05 | 63,82 | 63,00 | 63,49 | 0,37% | - |
14.10.2020 | 64,72 | 64,83 | 63,10 | 63,25 | -3,62% | - |
13.10.2020 | 65,67 | 65,88 | 64,88 | 65,63 | 0,21% | - |
12.10.2020 | 65,41 | 65,96 | 65,24 | 65,49 | 0,31% | - |
09.10.2020 | 64,50 | 65,48 | 64,13 | 65,29 | 2,53% | - |
08.10.2020 | 63,03 | 63,74 | 62,57 | 63,68 | 0,43% | - |
07.10.2020 | 62,50 | 63,67 | 62,27 | 63,41 | 2,87% | - |
06.10.2020 | 61,64 | 61,64 | 61,64 | 61,64 | 0,35% | - |
05.10.2020 | 61,41 | 61,43 | 61,41 | 61,42 | 2,87% | - |