152,450€
1,23%
Echtzeit-Aktienkurs Raymond James Financial
Bid:
Ask:
Aktienkurse zur Raymond James Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 150,20 | 153,68 | 149,70 | 152,20 | 1,06% | - |
| 11.11.2026 | 150,55 | 153,02 | 149,95 | 150,60 | -0,10% | - |
| 10.11.2026 | 149,50 | 151,85 | 149,00 | 150,75 | 0,72% | 1,00 |
| 09.11.2026 | 146,40 | 150,08 | 145,48 | 149,68 | 2,15% | - |
| 06.11.2026 | 146,90 | 148,83 | 145,70 | 146,52 | -0,59% | - |
| 05.11.2026 | 149,48 | 154,77 | 147,13 | 147,40 | -1,52% | - |
| 04.11.2026 | 144,45 | 149,88 | 143,35 | 149,68 | 3,71% | - |
| 03.11.2026 | 145,08 | 146,68 | 143,23 | 144,33 | 0,19% | - |
| 02.11.2026 | 141,23 | 144,38 | 138,50 | 144,05 | 2,71% | - |
| 30.10.2026 | 144,27 | 147,50 | 139,13 | 140,25 | -2,26% | - |
| 29.10.2026 | 141,13 | 143,73 | 140,30 | 143,50 | 1,76% | - |
| 28.10.2026 | 142,08 | 142,40 | 139,68 | 141,02 | -1,04% | - |
| 27.10.2026 | 141,48 | 143,60 | 141,40 | 142,50 | 0,55% | - |
| 26.10.2026 | 140,77 | 143,50 | 140,45 | 141,73 | 0,02% | - |
| 23.10.2026 | 141,93 | 142,40 | 139,63 | 141,70 | 0,12% | - |
| 22.10.2026 | 138,60 | 141,77 | 136,88 | 141,52 | 2,15% | - |
| 21.10.2026 | 138,18 | 140,58 | 137,35 | 138,55 | 0,20% | - |
| 20.10.2026 | 136,88 | 139,33 | 135,75 | 138,27 | 0,75% | - |
| 19.10.2026 | 139,50 | 142,23 | 136,70 | 137,25 | -1,79% | - |
| 16.10.2026 | 140,25 | 141,75 | 139,00 | 139,75 | -0,52% | - |
| 15.10.2026 | 140,93 | 142,45 | 137,83 | 140,48 | -0,05% | - |
| 14.10.2026 | 140,13 | 141,83 | 138,98 | 140,55 | 0,21% | - |
| 13.10.2026 | 141,77 | 142,40 | 139,25 | 140,25 | -1,58% | - |
| 12.10.2026 | 141,77 | 143,10 | 141,10 | 142,50 | 0,64% | - |
| 09.10.2026 | 141,48 | 142,63 | 140,77 | 141,60 | 0,27% | - |
| 08.10.2026 | 140,45 | 141,95 | 139,23 | 141,23 | 0,71% | - |
| 07.10.2026 | 141,95 | 143,25 | 139,40 | 140,23 | -1,23% | - |
| 06.10.2026 | 143,25 | 144,15 | 141,68 | 141,98 | -1,10% | - |
| 05.10.2026 | 140,58 | 144,10 | 140,08 | 143,55 | 2,15% | - |
| 02.10.2026 | 142,33 | 142,75 | 138,98 | 140,52 | -0,79% | - |
| 01.10.2026 | 140,08 | 142,10 | 138,38 | 141,65 | 1,25% | - |
| 30.09.2026 | 140,95 | 142,18 | 139,43 | 139,90 | -0,74% | 10,00 |
| 29.09.2026 | 141,73 | 142,85 | 139,85 | 140,95 | -0,23% | - |
| 28.09.2026 | 140,35 | 141,50 | 139,58 | 141,27 | 0,69% | - |
| 25.09.2026 | 139,52 | 142,00 | 138,27 | 140,30 | 0,81% | - |
| 24.09.2026 | 138,98 | 141,25 | 136,85 | 139,18 | 0,38% | - |
| 23.09.2026 | 139,23 | 140,88 | 137,65 | 138,65 | -0,88% | - |
| 22.09.2026 | 143,80 | 145,60 | 135,95 | 139,88 | -2,83% | - |
| 21.09.2026 | 144,02 | 146,08 | 143,15 | 143,95 | 0,68% | - |
| 18.09.2026 | 142,73 | 144,23 | 141,08 | 142,98 | 0,39% | - |
| 17.09.2026 | 143,60 | 145,80 | 141,48 | 142,43 | -0,77% | - |
| 16.09.2026 | 146,23 | 148,80 | 143,38 | 143,52 | -2,13% | - |
| 15.09.2026 | 147,95 | 149,52 | 145,60 | 146,65 | -0,37% | - |
| 14.09.2026 | 149,55 | 152,70 | 147,00 | 147,20 | -1,64% | - |
| 11.09.2026 | 149,45 | 152,13 | 148,20 | 149,65 | -0,15% | - |
| 10.09.2026 | 150,85 | 153,20 | 148,23 | 149,88 | -0,55% | - |
| 09.09.2026 | 151,80 | 153,33 | 149,83 | 150,70 | -1,73% | - |
| 08.09.2026 | 152,90 | 154,48 | 149,88 | 153,35 | 0,29% | - |
| 07.09.2026 | 153,55 | 153,55 | 152,90 | 152,90 | -0,34% | - |
| 04.09.2026 | 155,77 | 156,75 | 152,65 | 153,43 | -1,14% | - |
| 03.09.2026 | 151,83 | 155,45 | 149,68 | 155,20 | 2,26% | - |
| 02.09.2026 | 149,65 | 154,25 | 149,18 | 151,77 | 1,62% | - |
| 01.09.2026 | 153,40 | 156,08 | 148,73 | 149,35 | -2,78% | - |
| 31.08.2026 | 154,83 | 155,02 | 153,40 | 153,63 | -0,82% | 10,00 |
| 28.08.2026 | 151,15 | 155,05 | 149,30 | 154,90 | 2,97% | - |
| 27.08.2026 | 151,65 | 152,60 | 147,98 | 150,43 | -0,94% | - |
| 26.08.2026 | 149,65 | 152,23 | 145,65 | 151,85 | 1,03% | 1,00 |
| 25.08.2026 | 151,45 | 153,20 | 149,33 | 150,30 | -0,69% | - |
| 24.08.2026 | 150,75 | 152,60 | 149,13 | 151,35 | 0,83% | - |
| 21.08.2026 | 147,85 | 150,95 | 144,83 | 150,10 | 1,81% | - |
| 20.08.2026 | 152,35 | 154,00 | 147,33 | 147,43 | -3,22% | - |
| 19.08.2026 | 154,77 | 156,73 | 152,30 | 152,33 | -2,20% | - |
| 18.08.2026 | 155,00 | 156,15 | 154,08 | 155,75 | 0,29% | 1,00 |
| 17.08.2026 | 156,27 | 156,90 | 154,90 | 155,30 | -0,64% | - |
| 14.08.2026 | 157,00 | 157,38 | 155,13 | 156,30 | -0,41% | - |
| 13.08.2026 | 157,20 | 158,05 | 155,20 | 156,95 | -0,17% | - |
| 12.08.2026 | 155,95 | 159,10 | 154,88 | 157,23 | 0,69% | - |
| 11.08.2026 | 155,15 | 157,25 | 153,25 | 156,15 | 0,68% | - |
| 10.08.2026 | 152,75 | 155,88 | 152,30 | 155,10 | 1,03% | - |
| 07.08.2026 | 155,60 | 157,15 | 153,27 | 153,52 | -1,29% | - |
| 06.08.2026 | 156,27 | 158,45 | 154,88 | 155,52 | -0,53% | - |
| 05.08.2026 | 155,38 | 158,13 | 154,20 | 156,35 | 0,48% | 1,00 |
| 04.08.2026 | 154,65 | 155,75 | 153,85 | 155,60 | 0,58% | - |
| 03.08.2026 | 153,45 | 155,55 | 152,38 | 154,70 | 1,29% | - |
| 31.07.2026 | 151,80 | 153,80 | 151,65 | 152,73 | 0,81% | - |
| 30.07.2026 | 151,90 | 155,48 | 149,38 | 151,50 | -0,21% | 1,00 |
| 29.07.2026 | 155,00 | 156,85 | 151,80 | 151,83 | -1,57% | - |
| 28.07.2026 | 152,70 | 156,35 | 151,40 | 154,25 | 1,11% | - |
| 27.07.2026 | 148,90 | 152,98 | 148,23 | 152,55 | 2,73% | - |
| 24.07.2026 | 146,05 | 148,58 | 144,60 | 148,50 | 2,20% | - |
| 23.07.2026 | 147,20 | 148,50 | 143,38 | 145,30 | -1,39% | - |
| 22.07.2026 | 147,05 | 148,27 | 146,23 | 147,35 | -0,30% | 4,00 |
| 21.07.2026 | 148,00 | 149,02 | 145,88 | 147,80 | 0,31% | - |
| 20.07.2026 | 147,20 | 149,52 | 145,77 | 147,35 | -0,10% | - |
| 17.07.2026 | 147,05 | 149,23 | 145,68 | 147,50 | 0,17% | - |
| 16.07.2026 | 148,70 | 149,05 | 146,30 | 147,25 | -1,14% | - |
| 15.07.2026 | 146,60 | 150,75 | 143,98 | 148,95 | 1,17% | - |
| 14.07.2026 | 146,85 | 147,33 | 143,50 | 147,23 | 0,43% | - |
| 13.07.2026 | 147,40 | 148,43 | 143,73 | 146,60 | -0,64% | - |
| 10.07.2026 | 147,60 | 150,00 | 146,33 | 147,55 | -0,14% | - |
| 09.07.2026 | 145,02 | 150,02 | 143,00 | 147,75 | 1,97% | - |
| 08.07.2026 | 146,85 | 147,13 | 143,73 | 144,90 | -1,19% | - |
| 07.07.2026 | 146,40 | 147,33 | 144,95 | 146,65 | 0,77% | - |
| 06.07.2026 | 142,75 | 145,65 | 141,93 | 145,52 | 1,98% | - |
| 03.07.2026 | 142,25 | 142,83 | 142,25 | 142,70 | 0,33% | - |
| 02.07.2026 | 139,02 | 179,08 | 138,13 | 142,23 | 2,14% | - |
| 01.07.2026 | 132,50 | 139,35 | 132,15 | 139,25 | 4,54% | - |
| 30.06.2026 | 130,48 | 134,05 | 129,77 | 133,20 | 2,62% | - |
| 29.06.2026 | 131,73 | 133,80 | 129,58 | 129,80 | -1,57% | - |
| 26.06.2026 | 132,38 | 132,58 | 128,45 | 131,88 | -0,23% | - |