46,050€
0,96%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,80 | 45,81 | 43,07 | 43,33 | -3,26% | 1.967,00 |
| 04.05.2026 | 46,13 | 46,35 | 44,46 | 44,79 | -3,18% | 1.555,00 |
| 30.04.2026 | 45,23 | 46,49 | 44,43 | 46,26 | 2,01% | 2.411,00 |
| 29.04.2026 | 44,99 | 45,78 | 44,90 | 45,35 | 0,89% | 3.533,00 |
| 28.04.2026 | 43,91 | 45,05 | 43,85 | 44,95 | 2,60% | 1.445,00 |
| 27.04.2026 | 44,12 | 44,22 | 43,51 | 43,81 | -0,54% | 2.256,00 |
| 24.04.2026 | 43,95 | 44,17 | 42,95 | 44,05 | 0,69% | 1.193,00 |
| 23.04.2026 | 43,53 | 44,09 | 42,94 | 43,75 | -0,27% | 3.731,00 |
| 22.04.2026 | 44,65 | 44,75 | 43,27 | 43,87 | -0,43% | 957,00 |
| 21.04.2026 | 44,76 | 45,14 | 44,03 | 44,06 | -1,34% | 229,00 |
| 20.04.2026 | 45,61 | 45,73 | 44,52 | 44,66 | -3,94% | 4.247,00 |
| 17.04.2026 | 45,49 | 46,90 | 44,72 | 46,49 | 2,33% | 5.792,00 |
| 16.04.2026 | 46,29 | 46,86 | 44,96 | 45,43 | -1,17% | 4.413,00 |
| 15.04.2026 | 45,47 | 46,21 | 45,28 | 45,97 | 1,08% | 4.601,00 |
| 14.04.2026 | 43,42 | 45,88 | 43,27 | 45,48 | 0,69% | 4.485,00 |
| 13.04.2026 | 43,67 | 45,25 | 43,07 | 45,17 | 2,75% | 10.562,00 |
| 10.04.2026 | 39,94 | 44,23 | 39,78 | 43,96 | 9,60% | 7.229,00 |
| 09.04.2026 | 39,83 | 40,35 | 39,35 | 40,11 | -0,40% | 3.609,00 |
| 08.04.2026 | 39,23 | 41,05 | 39,23 | 40,27 | 5,72% | 3.713,00 |
| 07.04.2026 | 37,55 | 38,30 | 37,14 | 38,09 | 1,30% | 4.631,00 |
| 02.04.2026 | 37,71 | 37,80 | 36,83 | 37,60 | -2,03% | 6.327,00 |
| 01.04.2026 | 37,30 | 38,48 | 37,27 | 38,38 | 3,81% | 1.858,00 |
| 31.03.2026 | 36,31 | 36,99 | 35,75 | 36,97 | 3,27% | 2.430,00 |
| 30.03.2026 | 36,36 | 36,51 | 35,44 | 35,80 | -0,69% | 2.799,00 |
| 27.03.2026 | 37,40 | 37,54 | 36,01 | 36,05 | -3,53% | 2.751,00 |
| 26.03.2026 | 37,89 | 37,93 | 37,05 | 37,37 | -1,94% | 2.680,00 |
| 25.03.2026 | 37,45 | 38,45 | 37,43 | 38,11 | 1,98% | 1.873,00 |
| 24.03.2026 | 37,13 | 37,46 | 36,58 | 37,37 | 0,11% | 647,00 |
| 23.03.2026 | 35,96 | 38,28 | 34,61 | 37,33 | 2,81% | 3.604,00 |
| 20.03.2026 | 37,71 | 38,11 | 35,45 | 36,31 | -3,71% | 2.299,00 |
| 19.03.2026 | 37,83 | 38,43 | 36,81 | 37,71 | -0,32% | 4.985,00 |
| 18.03.2026 | 38,41 | 39,59 | 37,79 | 37,83 | -0,94% | 4.834,00 |
| 17.03.2026 | 37,37 | 38,81 | 37,31 | 38,19 | 1,54% | 3.105,00 |
| 16.03.2026 | 37,17 | 37,65 | 36,42 | 37,61 | 1,87% | 1.783,00 |
| 13.03.2026 | 38,11 | 38,11 | 36,91 | 36,92 | -2,92% | 2.580,00 |
| 12.03.2026 | 38,52 | 38,65 | 37,19 | 38,03 | -2,01% | 4.595,00 |
| 11.03.2026 | 39,31 | 39,35 | 38,64 | 38,81 | -1,22% | 4.382,00 |
| 10.03.2026 | 37,32 | 39,86 | 37,31 | 39,29 | 5,39% | 7.614,00 |
| 09.03.2026 | 37,01 | 37,28 | 35,02 | 37,28 | -0,08% | 4.900,00 |
| 06.03.2026 | 38,92 | 39,29 | 36,60 | 37,31 | -2,56% | 5.771,00 |
| 05.03.2026 | 39,29 | 40,04 | 38,29 | 38,29 | -3,48% | 2.802,00 |
| 04.03.2026 | 38,48 | 39,71 | 37,71 | 39,67 | 2,53% | 6.794,00 |
| 03.03.2026 | 39,62 | 39,63 | 36,93 | 38,69 | -3,73% | 9.541,00 |
| 02.03.2026 | 40,17 | 40,90 | 38,59 | 40,19 | -3,57% | 6.454,00 |
| 27.02.2026 | 42,77 | 42,87 | 41,39 | 41,68 | -2,69% | 7.959,00 |
| 26.02.2026 | 42,49 | 42,88 | 42,23 | 42,83 | 0,42% | 1.610,00 |
| 25.02.2026 | 41,27 | 42,65 | 41,27 | 42,65 | 3,29% | 2.414,00 |
| 24.02.2026 | 42,40 | 42,42 | 41,13 | 41,29 | -2,78% | 2.608,00 |
| 23.02.2026 | 42,69 | 43,37 | 42,04 | 42,47 | -0,75% | 493,00 |
| 20.02.2026 | 42,53 | 43,40 | 42,42 | 42,79 | 0,54% | 1.401,00 |
| 19.02.2026 | 42,70 | 43,22 | 42,24 | 42,56 | -0,33% | 1.682,00 |
| 18.02.2026 | 41,91 | 43,11 | 41,80 | 42,70 | 2,01% | 1.505,00 |
| 17.02.2026 | 41,37 | 41,88 | 40,97 | 41,86 | 0,89% | 3.401,00 |
| 16.02.2026 | 41,46 | 41,96 | 40,97 | 41,49 | -0,05% | 4.476,00 |
| 13.02.2026 | 42,13 | 42,50 | 40,85 | 41,51 | -1,77% | 4.176,00 |
| 12.02.2026 | 43,61 | 44,32 | 41,94 | 42,26 | -3,01% | 3.481,00 |
| 11.02.2026 | 43,19 | 43,91 | 42,46 | 43,57 | 0,93% | 2.742,00 |
| 10.02.2026 | 43,49 | 43,63 | 42,86 | 43,17 | -0,58% | 2.278,00 |
| 09.02.2026 | 42,44 | 43,51 | 42,39 | 43,42 | 2,87% | 3.245,00 |
| 06.02.2026 | 41,41 | 42,38 | 41,29 | 42,21 | 1,98% | 2.855,00 |
| 05.02.2026 | 43,74 | 43,93 | 41,29 | 41,39 | -5,09% | 3.200,00 |
| 04.02.2026 | 44,23 | 44,71 | 43,44 | 43,61 | -1,27% | 3.810,00 |
| 03.02.2026 | 43,71 | 44,69 | 43,42 | 44,17 | 1,45% | 3.487,00 |
| 02.02.2026 | 41,81 | 43,59 | 41,45 | 43,54 | 1,94% | 3.683,00 |
| 30.01.2026 | 43,53 | 43,95 | 42,25 | 42,71 | -0,40% | 4.864,00 |
| 29.01.2026 | 41,90 | 43,27 | 41,89 | 42,88 | 2,66% | 2.224,00 |
| 28.01.2026 | 41,67 | 42,33 | 41,33 | 41,77 | 1,14% | 1.856,00 |
| 27.01.2026 | 39,61 | 41,42 | 39,55 | 41,30 | 4,27% | 3.051,00 |
| 26.01.2026 | 39,17 | 39,65 | 38,30 | 39,61 | 0,97% | 2.315,00 |
| 23.01.2026 | 39,51 | 40,33 | 38,77 | 39,23 | -0,86% | 4.270,00 |
| 22.01.2026 | 37,43 | 39,84 | 37,27 | 39,57 | 5,83% | 4.184,00 |
| 21.01.2026 | 36,96 | 37,64 | 36,08 | 37,39 | 1,27% | 30.313,00 |
| 20.01.2026 | 36,83 | 37,23 | 36,27 | 36,92 | -0,08% | 4.418,00 |
| 19.01.2026 | 36,69 | 37,10 | 36,17 | 36,95 | -1,15% | 15.749,00 |
| 16.01.2026 | 37,26 | 37,45 | 36,88 | 37,38 | 0,21% | 3.293,00 |
| 15.01.2026 | 37,43 | 37,47 | 36,53 | 37,30 | 0,11% | 980,00 |
| 14.01.2026 | 37,01 | 37,78 | 36,84 | 37,26 | 0,62% | 2.244,00 |
| 13.01.2026 | 38,42 | 38,67 | 36,62 | 37,03 | -3,52% | 2.269,00 |
| 12.01.2026 | 37,65 | 38,44 | 37,23 | 38,38 | 1,88% | 4.724,00 |
| 09.01.2026 | 37,71 | 37,99 | 37,43 | 37,67 | -0,16% | 4.123,00 |
| 08.01.2026 | 37,45 | 37,75 | 37,26 | 37,73 | 0,51% | 2.233,00 |
| 07.01.2026 | 38,12 | 38,45 | 37,28 | 37,54 | -1,65% | 15.745,00 |
| 06.01.2026 | 37,51 | 38,30 | 36,77 | 38,17 | 1,30% | 1.649,00 |
| 05.01.2026 | 38,04 | 38,27 | 37,19 | 37,68 | -0,45% | 3.092,00 |
| 02.01.2026 | 38,31 | 38,31 | 37,60 | 37,85 | -0,84% | 1.312,00 |
| 30.12.2025 | 37,80 | 38,28 | 37,62 | 38,17 | 1,27% | 1.337,00 |
| 29.12.2025 | 37,57 | 38,09 | 37,55 | 37,69 | 0,05% | 1.848,00 |
| 23.12.2025 | 37,31 | 37,78 | 37,05 | 37,67 | 0,96% | 5.519,00 |
| 22.12.2025 | 37,49 | 37,83 | 36,94 | 37,31 | 0,16% | 379,00 |
| 19.12.2025 | 35,90 | 37,62 | 35,89 | 37,25 | 3,99% | 6.729,00 |
| 18.12.2025 | 37,21 | 37,27 | 35,67 | 35,82 | -3,71% | 5.947,00 |
| 17.12.2025 | 38,13 | 38,15 | 36,97 | 37,20 | -2,57% | 3.103,00 |
| 16.12.2025 | 38,05 | 38,67 | 37,71 | 38,18 | 0,39% | 6.119,00 |
| 15.12.2025 | 37,19 | 38,11 | 36,85 | 38,03 | 2,40% | 7.832,00 |
| 12.12.2025 | 37,98 | 38,44 | 36,95 | 37,14 | -2,13% | 4.386,00 |
| 11.12.2025 | 36,63 | 38,47 | 36,57 | 37,95 | 3,21% | 6.228,00 |
| 10.12.2025 | 36,11 | 36,81 | 36,07 | 36,77 | 1,88% | 1.958,00 |
| 09.12.2025 | 34,91 | 36,95 | 34,89 | 36,09 | 3,53% | 2.698,00 |
| 08.12.2025 | 34,61 | 35,13 | 34,03 | 34,86 | 0,09% | 745,00 |
| 05.12.2025 | 35,27 | 35,72 | 34,80 | 34,83 | -1,16% | 495,00 |