Robertet SA (RBT.PA) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 779.00 | 788.00 | 775.00 | 786.00 | +1.16% | 1,527 |
| 2026-09-01 | 791.00 | 803.00 | 777.00 | 777.00 | -3.96% | 1,040 |
| 2026-08-31 | 805.00 | 809.00 | 793.00 | 809.00 | +0.50% | 3,278 |
| 2026-08-28 | 801.00 | 810.00 | 801.00 | 805.00 | +0.50% | 687 |
| 2026-08-27 | 813.00 | 813.00 | 797.00 | 801.00 | -0.87% | 441 |
| 2026-08-26 | 800.00 | 813.00 | 796.00 | 808.00 | +1.25% | 634 |
| 2026-08-25 | 801.00 | 802.00 | 790.00 | 798.00 | -0.13% | 631 |
| 2026-08-24 | 789.00 | 805.00 | 787.00 | 799.00 | +1.14% | 1,457 |
| 2026-08-21 | 786.00 | 791.00 | 785.00 | 790.00 | +0.00% | 595 |
| 2026-08-20 | 786.00 | 790.00 | 784.00 | 790.00 | +0.51% | 518 |
| 2026-08-19 | 787.00 | 794.00 | 782.00 | 786.00 | -0.76% | 802 |
| 2026-08-18 | 785.00 | 793.00 | 784.00 | 792.00 | +0.25% | 413 |
| 2026-08-17 | 798.00 | 799.00 | 786.00 | 790.00 | -1.99% | 676 |
| 2026-08-14 | 799.00 | 806.00 | 797.00 | 806.00 | +0.75% | 659 |
| 2026-08-13 | 795.00 | 800.00 | 790.00 | 800.00 | +0.63% | 985 |
| 2026-08-12 | 800.00 | 800.00 | 790.00 | 795.00 | +0.25% | 902 |
| 2026-08-11 | 792.00 | 795.00 | 787.00 | 793.00 | +0.13% | 789 |
| 2026-08-10 | 809.00 | 809.00 | 790.00 | 792.00 | -2.22% | 812 |
| 2026-08-07 | 814.00 | 815.00 | 807.00 | 810.00 | +0.25% | 583 |
| 2026-08-06 | 798.00 | 808.00 | 796.00 | 808.00 | +1.25% | 1,168 |
| 2026-08-05 | 814.00 | 814.00 | 798.00 | 798.00 | -0.75% | 497 |
| 2026-08-04 | 802.00 | 810.00 | 800.00 | 804.00 | +0.25% | 561 |
| 2026-08-03 | 800.00 | 807.00 | 795.00 | 802.00 | +0.75% | 917 |
| 2026-07-31 | 814.00 | 814.00 | 796.00 | 796.00 | -2.21% | 1,107 |
| 2026-07-30 | 816.00 | 833.00 | 807.00 | 814.00 | +0.00% | 893 |
| 2026-07-29 | 821.00 | 824.00 | 808.00 | 814.00 | -0.97% | 1,292 |
| 2026-07-28 | 796.00 | 825.00 | 796.00 | 822.00 | +3.40% | 726 |
| 2026-07-27 | 781.00 | 806.00 | 780.00 | 795.00 | +2.98% | 933 |
| 2026-07-24 | 766.00 | 779.00 | 743.00 | 772.00 | -2.89% | 3,728 |
| 2026-07-23 | 804.00 | 804.00 | 785.00 | 795.00 | -1.36% | 1,641 |
| 2026-07-22 | 808.00 | 812.00 | 804.00 | 806.00 | +0.00% | 489 |
| 2026-07-21 | 809.00 | 809.00 | 805.00 | 806.00 | -1.35% | 513 |
| 2026-07-20 | 815.00 | 824.00 | 814.00 | 817.00 | +0.00% | 616 |
| 2026-07-17 | 819.00 | 824.00 | 814.00 | 817.00 | -0.73% | 682 |
| 2026-07-16 | 823.00 | 825.00 | 817.00 | 823.00 | +0.24% | 662 |
| 2026-07-15 | 830.00 | 830.00 | 813.00 | 821.00 | -0.73% | 651 |
| 2026-07-14 | 820.00 | 833.00 | 819.00 | 827.00 | +0.00% | 1,511 |
| 2026-07-13 | 808.00 | 827.00 | 808.00 | 827.00 | +1.72% | 1,026 |
| 2026-07-10 | 805.00 | 816.00 | 805.00 | 813.00 | +0.87% | 615 |
| 2026-07-09 | 804.00 | 812.50 | 792.00 | 806.00 | +0.25% | 1,250 |
| 2026-07-08 | 831.00 | 831.00 | 803.00 | 804.00 | -1.71% | 615 |
| 2026-07-07 | 810.00 | 830.00 | 805.00 | 818.00 | +2.00% | 850 |
| 2026-07-06 | 820.00 | 825.00 | 802.00 | 802.00 | -2.20% | 632 |
| 2026-07-03 | 821.00 | 827.00 | 814.00 | 820.00 | +0.24% | 667 |
| 2026-07-02 | 818.00 | 822.00 | 815.00 | 818.00 | +0.62% | 481 |
| 2026-07-01 | 808.00 | 819.00 | 805.00 | 813.00 | +0.87% | 667 |
| 2026-06-30 | 820.00 | 824.00 | 806.00 | 806.00 | -1.23% | 1,539 |
| 2026-06-29 | 802.00 | 821.00 | 802.00 | 816.00 | +0.00% | 1,946 |
| 2026-06-26 | 817.00 | 822.00 | 809.00 | 816.00 | +0.87% | 1,154 |
| 2026-06-25 | 814.00 | 819.00 | 806.00 | 809.00 | -1.22% | 3,983 |
| 2026-06-24 | 812.00 | 820.00 | 808.00 | 819.00 | +0.74% | 2,378 |
| 2026-06-23 | 805.00 | 815.00 | 794.00 | 813.00 | +1.25% | 855 |
| 2026-06-22 | 800.00 | 803.00 | 793.00 | 803.00 | -0.25% | 615 |
| 2026-06-19 | 800.00 | 810.00 | 798.00 | 805.00 | -0.37% | 662 |
| 2026-06-18 | 804.00 | 810.00 | 800.00 | 808.00 | -0.49% | 566 |
| 2026-06-17 | 824.00 | 828.00 | 805.00 | 812.00 | -1.46% | 915 |
| 2026-06-16 | 831.00 | 833.00 | 818.00 | 824.00 | -0.48% | 1,522 |
| 2026-06-15 | 830.00 | 839.00 | 824.00 | 828.00 | +0.12% | 1,340 |
| 2026-06-12 | 828.00 | 835.00 | 820.00 | 827.00 | +1.35% | 1,812 |
| 2026-06-11 | 820.00 | 829.00 | 816.00 | 816.00 | -0.61% | 891 |
| 2026-06-10 | 815.00 | 824.00 | 812.00 | 821.00 | +0.74% | 802 |
| 2026-06-09 | 794.00 | 826.00 | 792.00 | 815.00 | +2.26% | 1,026 |
| 2026-06-08 | 798.00 | 799.00 | 788.00 | 797.00 | +0.00% | 598 |
| 2026-06-05 | 797.00 | 808.00 | 797.00 | 797.00 | -0.13% | 1,375 |
| 2026-06-04 | 796.00 | 799.00 | 789.00 | 798.00 | -0.25% | 653 |
| 2026-06-03 | 809.00 | 809.00 | 794.00 | 800.00 | -1.23% | 846 |
| 2026-06-02 | 827.00 | 827.00 | 810.00 | 810.00 | -0.25% | 931 |
| 2026-06-01 | 839.00 | 839.00 | 808.00 | 812.00 | -2.17% | 692 |
| 2026-05-29 | 832.00 | 842.00 | 828.00 | 830.00 | -0.36% | 2,225 |
| 2026-05-28 | 824.00 | 833.00 | 821.00 | 833.00 | +0.85% | 405 |
| 2026-05-27 | 822.00 | 836.00 | 817.00 | 826.00 | +0.73% | 778 |
| 2026-05-26 | 816.00 | 824.00 | 811.00 | 820.00 | +0.61% | 584 |
| 2026-05-25 | 821.00 | 824.00 | 810.00 | 815.00 | -0.24% | 460 |
| 2026-05-22 | 817.00 | 823.00 | 813.00 | 817.00 | +0.12% | 628 |
| 2026-05-21 | 816.00 | 818.00 | 808.00 | 816.00 | +0.62% | 470 |
| 2026-05-20 | 811.00 | 815.00 | 796.00 | 811.00 | -0.37% | 1,348 |
| 2026-05-19 | 795.00 | 814.00 | 793.00 | 814.00 | +2.52% | 2,246 |
| 2026-05-18 | 792.00 | 795.00 | 782.00 | 794.00 | -0.13% | 1,152 |
| 2026-05-15 | 799.00 | 805.00 | 790.00 | 795.00 | -0.62% | 926 |
| 2026-05-14 | 798.00 | 800.00 | 793.00 | 800.00 | +0.76% | 730 |
| 2026-05-13 | 787.00 | 794.00 | 784.00 | 794.00 | +1.40% | 838 |
| 2026-05-12 | 785.00 | 791.00 | 782.00 | 783.00 | -0.89% | 1,295 |
| 2026-05-11 | 789.00 | 800.00 | 785.00 | 790.00 | +0.38% | 791 |
| 2026-05-08 | 800.00 | 801.00 | 785.00 | 787.00 | -1.25% | 862 |
| 2026-05-07 | 800.00 | 803.00 | 797.00 | 797.00 | +0.00% | 1,411 |
| 2026-05-06 | 795.00 | 803.00 | 795.00 | 797.00 | +0.63% | 1,099 |
| 2026-05-05 | 793.00 | 798.00 | 790.00 | 792.00 | -0.38% | 1,031 |
| 2026-05-04 | 806.00 | 806.00 | 790.00 | 795.00 | -0.62% | 956 |
| 2026-04-30 | 806.00 | 806.00 | 790.00 | 800.00 | +0.76% | 1,093 |
| 2026-04-29 | 812.00 | 812.00 | 792.00 | 794.00 | -2.22% | 2,750 |
| 2026-04-28 | 806.00 | 815.00 | 800.00 | 812.00 | +1.12% | 5,984 |
| 2026-04-27 | 809.00 | 815.00 | 803.00 | 803.00 | -1.23% | 1,111 |
| 2026-04-24 | 814.00 | 815.00 | 806.00 | 813.00 | -0.12% | 2,855 |
| 2026-04-23 | 813.00 | 815.00 | 809.00 | 814.00 | +0.00% | 417 |
| 2026-04-22 | 820.00 | 821.00 | 808.00 | 814.00 | -0.73% | 638 |
| 2026-04-21 | 833.00 | 837.00 | 812.00 | 820.00 | -0.85% | 1,610 |
| 2026-04-20 | 828.00 | 842.00 | 823.00 | 827.00 | -1.19% | 1,377 |
| 2026-04-17 | 813.00 | 837.00 | 813.00 | 837.00 | +2.83% | 1,365 |
| 2026-04-16 | 811.00 | 815.00 | 806.00 | 814.00 | +0.99% | 1,382 |
| 2026-04-15 | 820.00 | 820.00 | 803.00 | 806.00 | -1.35% | 1,844 |
| 2026-04-14 | 876.00 | 876.00 | 817.00 | 817.00 | -5.55% | 3,444 |
| 2026-04-13 | 901.00 | 903.00 | 865.00 | 865.00 | -4.42% | 2,160 |
| 2026-04-10 | 834.00 | 905.00 | 832.00 | 905.00 | +10.10% | 4,072 |
| 2026-04-09 | 824.00 | 828.00 | 816.00 | 822.00 | -0.72% | 1,289 |
| 2026-04-08 | 814.00 | 834.00 | 814.00 | 828.00 | +2.48% | 2,710 |
| 2026-04-07 | 810.00 | 824.00 | 806.00 | 808.00 | -0.86% | 882 |
| 2026-04-02 | 810.00 | 818.00 | 807.00 | 815.00 | +0.25% | 384 |
| 2026-04-01 | 805.00 | 820.00 | 805.00 | 813.00 | +0.99% | 856 |
| 2026-03-31 | 825.00 | 826.00 | 801.00 | 805.00 | -2.90% | 1,663 |
| 2026-03-30 | 822.00 | 829.00 | 815.00 | 829.00 | +0.61% | 2,033 |
| 2026-03-27 | 816.00 | 830.00 | 815.00 | 824.00 | +1.10% | 1,231 |
| 2026-03-26 | 820.00 | 830.00 | 815.00 | 815.00 | -0.49% | 1,931 |
| 2026-03-25 | 804.00 | 829.00 | 800.00 | 819.00 | +3.54% | 2,412 |
| 2026-03-24 | 797.00 | 797.00 | 787.00 | 791.00 | -0.13% | 2,121 |
| 2026-03-23 | 776.00 | 803.00 | 770.00 | 792.00 | +1.15% | 2,046 |
| 2026-03-20 | 795.00 | 796.00 | 779.00 | 783.00 | -0.89% | 33,670 |
| 2026-03-19 | 795.00 | 797.00 | 783.00 | 790.00 | -1.50% | 3,819 |
| 2026-03-18 | 800.00 | 810.00 | 798.00 | 802.00 | +0.63% | 1,662 |
| 2026-03-17 | 806.00 | 810.00 | 797.00 | 797.00 | -1.24% | 1,472 |
| 2026-03-16 | 801.00 | 807.00 | 798.00 | 807.00 | +0.75% | 1,579 |
| 2026-03-13 | 810.00 | 815.00 | 800.00 | 801.00 | -1.48% | 1,564 |
| 2026-03-12 | 804.00 | 814.00 | 802.00 | 813.00 | +1.25% | 1,263 |
| 2026-03-11 | 816.00 | 816.00 | 803.00 | 803.00 | -1.95% | 1,436 |
| 2026-03-10 | 833.00 | 833.00 | 815.00 | 819.00 | +1.11% | 1,165 |
| 2026-03-09 | 814.00 | 821.00 | 806.00 | 810.00 | -1.82% | 1,245 |
| 2026-03-06 | 827.00 | 833.00 | 824.00 | 825.00 | -0.24% | 1,103 |
| 2026-03-05 | 841.00 | 841.00 | 825.00 | 827.00 | +0.24% | 1,378 |
| 2026-03-04 | 831.00 | 840.00 | 825.00 | 825.00 | -0.60% | 1,725 |
| 2026-03-03 | 857.00 | 858.00 | 828.00 | 830.00 | -4.16% | 1,747 |
| 2026-03-02 | 862.00 | 875.00 | 857.00 | 866.00 | -1.14% | 2,937 |
| 2026-02-27 | 871.00 | 881.00 | 870.00 | 876.00 | +0.46% | 2,076 |
| 2026-02-26 | 875.00 | 875.00 | 869.00 | 872.00 | -0.34% | 1,092 |
| 2026-02-25 | 876.00 | 877.00 | 868.00 | 875.00 | +0.00% | 2,356 |
| 2026-02-24 | 864.00 | 881.00 | 864.00 | 875.00 | +1.27% | 597 |
| 2026-02-23 | 875.00 | 883.00 | 860.00 | 864.00 | -1.03% | 1,162 |
| 2026-02-20 | 884.00 | 884.00 | 873.00 | 873.00 | -0.57% | 717 |
| 2026-02-19 | 874.00 | 891.00 | 872.00 | 878.00 | +0.46% | 1,770 |
| 2026-02-18 | 865.00 | 874.00 | 858.00 | 874.00 | +1.63% | 1,015 |
| 2026-02-17 | 848.00 | 867.00 | 848.00 | 860.00 | +0.70% | 1,133 |
| 2026-02-16 | 859.00 | 862.00 | 844.00 | 854.00 | +0.00% | 1,031 |
| 2026-02-13 | 837.00 | 855.00 | 837.00 | 854.00 | +2.52% | 1,085 |
| 2026-02-12 | 854.00 | 854.00 | 833.00 | 833.00 | -1.54% | 1,055 |
| 2026-02-11 | 848.00 | 856.00 | 842.00 | 846.00 | -1.05% | 687 |
| 2026-02-10 | 837.00 | 855.00 | 835.00 | 855.00 | +2.64% | 1,508 |
| 2026-02-09 | 835.00 | 839.00 | 830.00 | 833.00 | -0.48% | 2,616 |
| 2026-02-06 | 844.00 | 845.00 | 820.00 | 837.00 | -0.95% | 1,324 |
| 2026-02-05 | 840.00 | 845.00 | 835.00 | 845.00 | -0.35% | 845 |
| 2026-02-04 | 836.00 | 848.00 | 836.00 | 848.00 | +0.95% | 2,430 |
| 2026-02-03 | 844.00 | 844.00 | 835.00 | 840.00 | +0.00% | 1,175 |
| 2026-02-02 | 841.00 | 845.00 | 831.00 | 840.00 | -0.71% | 1,225 |
| 2026-01-30 | 861.00 | 861.00 | 845.00 | 846.00 | -1.63% | 1,064 |
| 2026-01-29 | 879.00 | 879.00 | 859.00 | 860.00 | -1.94% | 1,212 |
| 2026-01-28 | 887.00 | 887.00 | 877.00 | 877.00 | -1.24% | 753 |
| 2026-01-27 | 893.00 | 893.00 | 884.00 | 888.00 | -0.22% | 682 |
| 2026-01-26 | 886.00 | 901.00 | 885.00 | 890.00 | -0.89% | 622 |
| 2026-01-23 | 896.00 | 899.00 | 885.00 | 898.00 | -0.33% | 582 |
| 2026-01-22 | 902.00 | 904.00 | 894.00 | 901.00 | +0.11% | 995 |
| 2026-01-21 | 896.00 | 900.00 | 888.00 | 900.00 | +0.56% | 753 |
| 2026-01-20 | 876.00 | 898.00 | 876.00 | 895.00 | +1.59% | 1,087 |
| 2026-01-19 | 884.00 | 890.00 | 877.00 | 881.00 | -2.11% | 771 |
| 2026-01-16 | 907.00 | 907.00 | 893.00 | 900.00 | -0.33% | 549 |
| 2026-01-15 | 899.00 | 906.00 | 896.00 | 903.00 | +0.44% | 825 |
| 2026-01-14 | 889.00 | 913.00 | 889.00 | 899.00 | +0.45% | 1,331 |
| 2026-01-13 | 877.00 | 895.00 | 868.00 | 895.00 | +2.29% | 720 |
| 2026-01-12 | 875.00 | 879.00 | 871.00 | 875.00 | -0.34% | 577 |
| 2026-01-09 | 874.00 | 884.00 | 872.00 | 878.00 | +0.46% | 575 |
| 2026-01-08 | 866.00 | 880.00 | 865.00 | 874.00 | +0.46% | 491 |
| 2026-01-07 | 864.00 | 873.00 | 862.00 | 870.00 | +0.00% | 1,113 |
| 2026-01-06 | 873.00 | 877.00 | 852.00 | 870.00 | -0.68% | 1,296 |
| 2026-01-05 | 881.00 | 885.00 | 868.00 | 876.00 | -0.34% | 768 |
| 2026-01-02 | 888.00 | 888.00 | 872.00 | 879.00 | +0.11% | 736 |
| 2025-12-31 | 879.00 | 880.00 | 874.00 | 878.00 | -0.11% | 115 |
| 2025-12-30 | 885.00 | 885.00 | 875.00 | 879.00 | -0.68% | 541 |
| 2025-12-29 | 862.00 | 885.00 | 860.00 | 885.00 | +1.49% | 847 |
| 2025-12-24 | 871.00 | 879.00 | 871.00 | 872.00 | -0.46% | 115 |
| 2025-12-23 | 882.00 | 882.00 | 871.00 | 876.00 | -0.68% | 433 |
| 2025-12-22 | 875.00 | 882.00 | 870.00 | 882.00 | +0.46% | 703 |
| 2025-12-19 | 880.00 | 887.00 | 877.00 | 878.00 | -0.79% | 532 |
| 2025-12-18 | 890.00 | 890.00 | 879.00 | 885.00 | -0.23% | 679 |
| 2025-12-17 | 885.00 | 894.00 | 885.00 | 887.00 | -1.00% | 646 |
| 2025-12-16 | 889.00 | 896.00 | 880.00 | 896.00 | +0.22% | 815 |
| 2025-12-15 | 906.00 | 906.00 | 882.00 | 894.00 | -1.22% | 1,773 |
| 2025-12-12 | 916.00 | 918.00 | 905.00 | 905.00 | -0.55% | 1,702 |
| 2025-12-11 | 910.00 | 922.00 | 905.00 | 910.00 | +0.11% | 1,011 |
| 2025-12-10 | 905.00 | 910.00 | 902.00 | 909.00 | +0.55% | 583 |
| 2025-12-09 | 900.00 | 904.00 | 892.00 | 904.00 | +1.23% | 563 |
| 2025-12-08 | 900.00 | 900.00 | 885.00 | 893.00 | -1.11% | 595 |
| 2025-12-05 | 893.00 | 908.00 | 888.00 | 903.00 | +1.23% | 968 |
| 2025-12-04 | 882.00 | 892.00 | 882.00 | 892.00 | +1.02% | 683 |
| 2025-12-03 | 885.00 | 893.00 | 879.00 | 883.00 | -0.34% | 933 |
| 2025-12-02 | 886.00 | 894.00 | 877.00 | 886.00 | -0.11% | 966 |
| 2025-12-01 | 880.00 | 889.00 | 875.00 | 887.00 | +0.80% | 762 |
| 2025-11-28 | 872.00 | 883.00 | 872.00 | 880.00 | +0.57% | 432 |
| 2025-11-27 | 874.00 | 879.00 | 872.00 | 875.00 | -0.23% | 504 |
| 2025-11-26 | 876.00 | 877.00 | 870.00 | 877.00 | +0.34% | 1,453 |
| 2025-11-25 | 892.00 | 892.00 | 860.00 | 874.00 | -2.13% | 1,567 |
| 2025-11-24 | 901.00 | 908.00 | 893.00 | 893.00 | -1.65% | 24,364 |
| 2025-11-21 | 877.00 | 910.00 | 869.00 | 908.00 | +4.49% | 1,857 |
| 2025-11-20 | 875.00 | 880.00 | 869.00 | 869.00 | -0.91% | 1,300 |
| 2025-11-19 | 858.00 | 877.00 | 851.00 | 877.00 | +2.21% | 1,837 |
| 2025-11-18 | 852.00 | 864.00 | 847.00 | 858.00 | -0.12% | 677 |
| 2025-11-17 | 875.00 | 877.00 | 857.00 | 859.00 | -1.72% | 518 |
| 2025-11-14 | 894.00 | 894.00 | 867.00 | 874.00 | -1.80% | 648 |
| 2025-11-13 | 886.00 | 898.00 | 885.00 | 890.00 | +0.23% | 1,539 |
| 2025-11-12 | 866.00 | 888.00 | 863.00 | 888.00 | +2.54% | 3,264 |
| 2025-11-11 | 840.00 | 870.00 | 840.00 | 866.00 | +2.12% | 718 |
| 2025-11-10 | 832.00 | 852.00 | 832.00 | 848.00 | +2.54% | 1,524 |
| 2025-11-07 | 825.00 | 831.00 | 813.00 | 827.00 | +0.24% | 667 |
| 2025-11-06 | 814.00 | 841.00 | 814.00 | 825.00 | +1.23% | 1,125 |
| 2025-11-05 | 816.00 | 823.00 | 813.00 | 815.00 | +0.00% | 372 |
| 2025-11-04 | 821.00 | 823.00 | 813.00 | 815.00 | -0.61% | 465 |
| 2025-11-03 | 833.00 | 835.00 | 820.00 | 820.00 | -1.56% | 398 |
| 2025-10-31 | 839.00 | 839.00 | 823.00 | 833.00 | +0.00% | 315 |
| 2025-10-30 | 831.00 | 839.00 | 829.00 | 833.00 | +0.36% | 681 |
| 2025-10-29 | 847.00 | 849.00 | 830.00 | 830.00 | -2.01% | 554 |
| 2025-10-28 | 858.00 | 858.00 | 847.00 | 847.00 | -1.40% | 559 |
| 2025-10-27 | 858.00 | 860.00 | 850.00 | 859.00 | +0.00% | 676 |
| 2025-10-24 | 848.00 | 860.00 | 844.00 | 859.00 | +2.02% | 2,179 |
| 2025-10-23 | 835.00 | 845.00 | 826.00 | 842.00 | +1.32% | 1,165 |
| 2025-10-22 | 829.00 | 837.00 | 828.00 | 831.00 | +0.24% | 602 |
| 2025-10-21 | 828.00 | 835.00 | 825.00 | 829.00 | +0.48% | 562 |
| 2025-10-20 | 821.00 | 827.00 | 815.00 | 825.00 | +0.86% | 836 |
| 2025-10-17 | 819.00 | 824.00 | 811.00 | 818.00 | -0.12% | 441 |
| 2025-10-16 | 817.00 | 821.00 | 811.00 | 819.00 | +0.12% | 564 |
| 2025-10-15 | 813.00 | 820.00 | 810.00 | 818.00 | +1.61% | 1,357 |
| 2025-10-14 | 810.00 | 810.00 | 800.00 | 805.00 | -0.62% | 747 |
| 2025-10-13 | 815.00 | 827.00 | 807.00 | 810.00 | +0.75% | 797 |
| 2025-10-10 | 816.00 | 819.00 | 804.00 | 804.00 | -1.59% | 459 |
| 2025-10-09 | 818.00 | 820.00 | 808.00 | 817.00 | +0.37% | 1,117 |
| 2025-10-08 | 800.00 | 818.00 | 800.00 | 814.00 | +1.37% | 1,113 |
| 2025-10-07 | 805.00 | 808.00 | 797.00 | 803.00 | +0.50% | 665 |
| 2025-10-06 | 804.00 | 807.00 | 795.00 | 799.00 | -0.62% | 709 |
| 2025-10-03 | 799.00 | 808.00 | 796.00 | 804.00 | +0.88% | 595 |
| 2025-10-02 | 807.00 | 810.00 | 793.00 | 797.00 | -1.24% | 663 |
| 2025-10-01 | 798.00 | 814.00 | 794.00 | 807.00 | +1.64% | 863 |
| 2025-09-30 | 801.00 | 802.00 | 791.00 | 794.00 | -0.75% | 964 |
| 2025-09-29 | 803.00 | 813.00 | 800.00 | 800.00 | +0.13% | 766 |
| 2025-09-26 | 802.00 | 803.00 | 793.00 | 799.00 | +0.76% | 1,606 |
| 2025-09-25 | 796.00 | 797.00 | 788.00 | 793.00 | -0.25% | 909 |
| 2025-09-24 | 793.00 | 801.00 | 787.00 | 795.00 | +0.63% | 869 |
| 2025-09-23 | 809.00 | 811.00 | 790.00 | 790.00 | -2.23% | 2,762 |
| 2025-09-22 | 808.00 | 810.00 | 803.00 | 808.00 | +0.12% | 825 |
| 2025-09-19 | 814.00 | 818.00 | 807.00 | 807.00 | -0.62% | 1,634 |
| 2025-09-18 | 812.00 | 822.00 | 806.00 | 812.00 | +0.12% | 367 |
| 2025-09-17 | 823.00 | 823.00 | 806.00 | 811.00 | -0.49% | 893 |
| 2025-09-16 | 828.00 | 830.00 | 815.00 | 815.00 | -1.09% | 499 |
| 2025-09-15 | 841.00 | 842.00 | 817.00 | 824.00 | -1.67% | 1,284 |
| 2025-09-12 | 840.00 | 863.00 | 832.00 | 838.00 | +4.10% | 2,505 |
| 2025-09-11 | 828.00 | 828.00 | 801.00 | 805.00 | -2.42% | 1,280 |
| 2025-09-10 | 828.00 | 829.00 | 825.00 | 825.00 | -0.12% | 1,315 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+7.32%). Schwächster Monat: Jun (-4.52%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Robertet SA (RBT.PA)?
786.00 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RBT.PA?
922.00 im Hoch und 743.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Robertet SA?
Historisch war der stärkste Kalendermonat von RBT.PA der Nov (Durchschnitt +7.32%), der schwächste der Jun (Durchschnitt -4.52%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.