57,075€
1,65%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 56,05 | 57,28 | 54,70 | 57,08 | 1,65% | 783,00 |
| 19.10.2026 | 56,45 | 56,78 | 55,98 | 56,15 | -0,75% | 770,00 |
| 16.10.2026 | 56,10 | 57,55 | 55,85 | 56,58 | 0,94% | 2.353,00 |
| 15.10.2026 | 56,03 | 56,08 | 56,00 | 56,05 | -0,58% | - |
| 14.10.2026 | 57,45 | 57,63 | 56,05 | 56,38 | -1,74% | 1.531,00 |
| 13.10.2026 | 57,25 | 57,98 | 57,10 | 57,38 | 0,17% | 1.131,00 |
| 12.10.2026 | 55,88 | 57,38 | 55,58 | 57,28 | 2,60% | 1.024,00 |
| 09.10.2026 | 56,48 | 56,60 | 55,55 | 55,83 | -0,62% | 3.358,00 |
| 08.10.2026 | 57,58 | 57,58 | 55,33 | 56,18 | -2,85% | 5.293,00 |
| 07.10.2026 | 59,73 | 60,00 | 57,08 | 57,83 | -3,42% | 8.431,00 |
| 06.10.2026 | 59,53 | 60,55 | 59,30 | 59,88 | 0,59% | 1.233,00 |
| 05.10.2026 | 57,78 | 59,63 | 57,30 | 59,53 | 1,88% | 2.725,00 |
| 02.10.2026 | 59,18 | 59,28 | 56,80 | 58,43 | -0,64% | 4.847,00 |
| 01.10.2026 | 61,88 | 61,95 | 58,43 | 58,80 | -4,97% | 7.923,00 |
| 30.09.2026 | 62,95 | 63,28 | 61,65 | 61,88 | -1,43% | 1.090,00 |
| 29.09.2026 | 63,83 | 64,10 | 62,55 | 62,78 | -2,11% | 6.499,00 |
| 28.09.2026 | 64,88 | 64,93 | 63,48 | 64,13 | -1,38% | 6.442,00 |
| 25.09.2026 | 63,68 | 65,60 | 63,33 | 65,03 | 2,08% | 2.892,00 |
| 24.09.2026 | 64,28 | 64,33 | 63,05 | 63,70 | -1,09% | 3.709,00 |
| 23.09.2026 | 63,85 | 65,93 | 63,85 | 64,40 | 0,82% | 2.819,00 |
| 22.09.2026 | 63,00 | 64,00 | 62,05 | 63,88 | 1,27% | 3.165,00 |
| 21.09.2026 | 61,75 | 63,18 | 61,60 | 63,08 | 2,56% | 1.072,00 |
| 18.09.2026 | 60,88 | 62,58 | 60,53 | 61,50 | 1,03% | 2.595,00 |
| 17.09.2026 | 62,10 | 63,20 | 58,60 | 60,88 | -6,02% | 7.810,00 |
| 16.09.2026 | 63,18 | 65,30 | 63,03 | 64,78 | 3,31% | 1.841,00 |
| 15.09.2026 | 64,05 | 64,08 | 62,60 | 62,70 | -2,07% | 3.149,00 |
| 14.09.2026 | 66,33 | 66,40 | 63,70 | 64,03 | -3,72% | 2.215,00 |
| 11.09.2026 | 66,45 | 66,63 | 65,58 | 66,50 | 0,49% | 1.766,00 |
| 10.09.2026 | 66,38 | 66,83 | 65,10 | 66,18 | 0,38% | 2.274,00 |
| 09.09.2026 | 65,00 | 66,03 | 64,18 | 65,93 | 1,54% | 2.891,00 |
| 08.09.2026 | 64,00 | 65,45 | 62,70 | 64,93 | 1,25% | 8.288,00 |
| 07.09.2026 | 64,18 | 64,68 | 63,50 | 64,13 | -0,19% | 3.208,00 |
| 04.09.2026 | 64,68 | 64,88 | 63,65 | 64,25 | -0,31% | 3.819,00 |
| 03.09.2026 | 64,20 | 64,78 | 63,40 | 64,45 | 0,70% | 618,00 |
| 02.09.2026 | 63,10 | 64,28 | 62,75 | 64,00 | 1,43% | 2.353,00 |
| 01.09.2026 | 63,88 | 64,10 | 62,18 | 63,10 | -0,90% | 828,00 |
| 31.08.2026 | 63,08 | 64,20 | 62,73 | 63,68 | 1,64% | 3.503,00 |
| 28.08.2026 | 61,75 | 62,73 | 61,75 | 62,65 | 1,62% | 977,00 |
| 27.08.2026 | 63,00 | 63,20 | 61,30 | 61,65 | -1,95% | 2.988,00 |
| 26.08.2026 | 62,58 | 63,25 | 62,23 | 62,88 | 0,48% | 4.769,00 |
| 25.08.2026 | 61,08 | 63,10 | 61,08 | 62,58 | 2,83% | 1.703,00 |
| 24.08.2026 | 60,98 | 61,65 | 60,65 | 60,85 | -0,41% | 3.854,00 |
| 21.08.2026 | 61,23 | 61,73 | 60,38 | 61,10 | 0,29% | 1.541,00 |
| 20.08.2026 | 59,78 | 61,20 | 59,78 | 60,93 | 1,92% | 1.183,00 |
| 19.08.2026 | 62,30 | 62,68 | 59,75 | 59,78 | 37,95% | 2.170,00 |
| 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 |