151,300€
0,31%
Echtzeit-Aktienkurs Raymond James Financial
Bid:
Ask:
Aktienkurse zur Raymond James Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 149,75 | 153,63 | 149,13 | 151,30 | 0,31% | - |
| 11.11.2026 | 151,93 | 153,08 | 150,27 | 150,83 | 0,17% | - |
| 10.11.2026 | 149,75 | 151,85 | 148,60 | 150,58 | 0,69% | - |
| 09.11.2026 | 146,40 | 150,45 | 145,27 | 149,55 | 2,27% | 56,00 |
| 06.11.2026 | 147,33 | 148,80 | 145,98 | 146,23 | -0,51% | 13,00 |
| 05.11.2026 | 149,65 | 153,95 | 145,73 | 146,98 | -2,21% | - |
| 04.11.2026 | 143,55 | 150,73 | 143,38 | 150,30 | 4,05% | - |
| 03.11.2026 | 144,20 | 145,45 | 143,13 | 144,45 | -0,40% | - |
| 02.11.2026 | 141,40 | 145,02 | 140,38 | 145,02 | 2,98% | - |
| 30.10.2026 | 143,15 | 147,52 | 139,13 | 140,83 | -1,92% | 68,00 |
| 29.10.2026 | 142,73 | 144,55 | 140,30 | 143,58 | 0,07% | 13,00 |
| 28.10.2026 | 142,38 | 143,63 | 139,68 | 143,48 | 1,02% | - |
| 27.10.2026 | 141,52 | 143,43 | 141,38 | 142,02 | 0,48% | - |
| 26.10.2026 | 141,30 | 143,55 | 140,83 | 141,35 | 0,32% | - |
| 23.10.2026 | 141,58 | 142,63 | 140,45 | 140,90 | -0,72% | - |
| 22.10.2026 | 136,80 | 141,98 | 136,48 | 141,93 | 2,40% | - |
| 21.10.2026 | 138,70 | 140,33 | 138,30 | 138,60 | 0,29% | 12,00 |
| 20.10.2026 | 136,63 | 139,33 | 136,08 | 138,20 | 1,00% | 180,00 |
| 19.10.2026 | 141,20 | 141,35 | 136,70 | 136,83 | -1,94% | - |
| 16.10.2026 | 140,63 | 141,77 | 138,68 | 139,52 | -0,61% | 154,00 |
| 15.10.2026 | 140,25 | 140,75 | 140,10 | 140,38 | -0,41% | - |
| 14.10.2026 | 140,05 | 140,95 | 138,98 | 140,95 | 0,66% | 13,00 |
| 13.10.2026 | 141,77 | 142,45 | 139,25 | 140,02 | -1,58% | - |
| 12.10.2026 | 141,65 | 143,20 | 140,83 | 142,27 | 0,73% | 240,00 |
| 09.10.2026 | 141,73 | 142,98 | 140,77 | 141,25 | -0,14% | 12,00 |
| 08.10.2026 | 140,35 | 141,95 | 139,18 | 141,45 | 0,68% | - |
| 07.10.2026 | 142,13 | 143,13 | 139,43 | 140,50 | -0,81% | - |
| 06.10.2026 | 143,68 | 144,10 | 141,52 | 141,65 | -1,15% | 13,00 |
| 05.10.2026 | 141,13 | 144,10 | 139,98 | 143,30 | 1,97% | - |
| 02.10.2026 | 142,52 | 142,90 | 138,95 | 140,52 | -1,07% | - |
| 01.10.2026 | 140,55 | 142,15 | 138,08 | 142,05 | 1,79% | - |
| 30.09.2026 | 141,23 | 142,00 | 139,43 | 139,55 | -1,01% | 84,00 |
| 29.09.2026 | 141,65 | 142,58 | 140,00 | 140,98 | -0,58% | 14,00 |
| 28.09.2026 | 139,85 | 141,80 | 139,45 | 141,80 | 1,07% | - |
| 25.09.2026 | 139,73 | 141,98 | 139,60 | 140,30 | 0,54% | - |
| 24.09.2026 | 138,08 | 140,23 | 136,80 | 139,55 | 0,38% | - |
| 23.09.2026 | 139,70 | 140,85 | 138,33 | 139,02 | -0,18% | - |
| 22.09.2026 | 144,20 | 145,93 | 135,93 | 139,27 | -3,33% | - |
| 21.09.2026 | 144,52 | 145,88 | 143,25 | 144,08 | 0,45% | 14,00 |
| 18.09.2026 | 143,38 | 143,65 | 142,23 | 143,43 | 0,54% | - |
| 17.09.2026 | 144,58 | 145,33 | 141,43 | 142,65 | -0,59% | - |
| 16.09.2026 | 146,55 | 147,27 | 141,45 | 143,50 | -1,88% | - |
| 15.09.2026 | 147,55 | 148,30 | 145,88 | 146,25 | -1,20% | - |
| 14.09.2026 | 148,90 | 151,63 | 146,98 | 148,02 | -1,07% | 13,00 |
| 11.09.2026 | 150,20 | 151,93 | 148,20 | 149,63 | 0,08% | - |
| 10.09.2026 | 151,27 | 152,05 | 149,35 | 149,50 | -0,98% | 36,00 |
| 09.09.2026 | 152,00 | 153,75 | 149,80 | 150,98 | -0,66% | - |
| 08.09.2026 | 152,68 | 153,77 | 151,80 | 151,98 | -0,69% | 81,00 |
| 07.09.2026 | 153,35 | 153,73 | 152,80 | 153,02 | -0,34% | 13,00 |
| 04.09.2026 | 155,93 | 156,35 | 152,70 | 153,55 | -1,37% | - |
| 03.09.2026 | 151,73 | 156,00 | 151,25 | 155,68 | 2,50% | - |
| 02.09.2026 | 149,50 | 154,30 | 148,93 | 151,88 | 1,44% | - |
| 01.09.2026 | 153,68 | 154,55 | 148,73 | 149,73 | -2,40% | 30,00 |
| 31.08.2026 | 154,40 | 155,80 | 153,38 | 153,40 | -0,92% | 38,00 |
| 28.08.2026 | 151,00 | 155,10 | 149,98 | 154,83 | 2,45% | - |
| 27.08.2026 | 152,18 | 152,52 | 148,80 | 151,13 | -0,31% | - |
| 26.08.2026 | 149,63 | 152,20 | 145,65 | 151,60 | 1,30% | 44,00 |
| 25.08.2026 | 152,00 | 153,13 | 149,35 | 149,65 | -1,27% | 272,00 |
| 24.08.2026 | 149,55 | 152,68 | 148,58 | 151,58 | 1,08% | 24,00 |
| 21.08.2026 | 147,55 | 150,93 | 146,63 | 149,95 | 1,49% | 14,00 |
| 20.08.2026 | 151,10 | 151,23 | 147,25 | 147,75 | -3,05% | - |
| 19.08.2026 | 154,43 | 155,75 | 152,00 | 152,40 | 12,01% | - |
| 05.05.2026 | 134,68 | 136,61 | 134,09 | 136,06 | 1,47% | - |
| 04.05.2026 | 133,39 | 135,03 | 132,28 | 134,09 | -0,63% | - |
| 30.04.2026 | 132,73 | 135,29 | 131,23 | 134,94 | 1,26% | - |
| 29.04.2026 | 133,46 | 133,97 | 131,44 | 133,26 | 0,24% | 36,00 |
| 28.04.2026 | 131,57 | 135,27 | 131,01 | 132,94 | 0,97% | - |
| 27.04.2026 | 130,81 | 132,56 | 130,04 | 131,66 | 0,57% | - |
| 24.04.2026 | 131,65 | 131,73 | 129,65 | 130,91 | -0,17% | - |
| 23.04.2026 | 131,17 | 134,60 | 130,42 | 131,13 | -0,61% | 100,00 |
| 22.04.2026 | 132,62 | 134,11 | 131,33 | 131,93 | 0,22% | 56,00 |
| 21.04.2026 | 129,73 | 131,94 | 129,34 | 131,64 | 1,89% | 14,00 |
| 20.04.2026 | 127,93 | 130,64 | 127,50 | 129,20 | 0,09% | - |
| 17.04.2026 | 128,21 | 129,51 | 126,25 | 129,08 | 0,76% | 12,00 |
| 16.04.2026 | 132,46 | 132,60 | 127,98 | 128,11 | -2,99% | - |
| 15.04.2026 | 129,95 | 133,00 | 129,79 | 132,06 | 1,64% | - |
| 14.04.2026 | 127,90 | 131,39 | 127,21 | 129,93 | 1,59% | 14,00 |
| 13.04.2026 | 123,81 | 128,17 | 122,95 | 127,90 | 2,51% | - |
| 10.04.2026 | 126,64 | 127,07 | 123,80 | 124,77 | -1,47% | 56,00 |
| 09.04.2026 | 126,42 | 127,10 | 125,18 | 126,63 | -0,06% | - |
| 08.04.2026 | 126,50 | 126,90 | 124,35 | 126,71 | 3,21% | - |
| 07.04.2026 | 122,00 | 123,28 | 120,75 | 122,78 | -0,66% | 14,00 |
| 02.04.2026 | 122,01 | 124,50 | 120,57 | 123,59 | 0,07% | - |
| 01.04.2026 | 125,40 | 126,01 | 121,20 | 123,50 | -1,60% | - |
| 31.03.2026 | 124,37 | 125,52 | 122,52 | 125,51 | 2,46% | - |
| 30.03.2026 | 123,30 | 125,35 | 122,50 | 122,50 | 0,00% | 14,00 |
| 27.03.2026 | 125,87 | 125,87 | 121,35 | 122,50 | -2,00% | - |
| 26.03.2026 | 125,39 | 126,51 | 124,39 | 125,00 | -1,19% | - |
| 25.03.2026 | 125,51 | 127,37 | 124,46 | 126,51 | 0,80% | - |
| 24.03.2026 | 125,23 | 126,55 | 124,33 | 125,51 | 0,15% | - |
| 23.03.2026 | 123,01 | 128,23 | 122,50 | 125,32 | 0,18% | 14,00 |
| 20.03.2026 | 123,44 | 125,25 | 122,51 | 125,09 | 1,06% | 58,00 |
| 19.03.2026 | 124,23 | 125,19 | 122,39 | 123,78 | -0,58% | - |
| 18.03.2026 | 126,21 | 126,51 | 123,68 | 124,50 | -0,87% | - |
| 17.03.2026 | 124,32 | 126,61 | 123,51 | 125,59 | 0,94% | - |
| 16.03.2026 | 128,51 | 129,01 | 124,40 | 124,42 | -2,42% | 281,00 |
| 13.03.2026 | 125,39 | 128,48 | 125,39 | 127,51 | 1,34% | - |
| 12.03.2026 | 127,51 | 128,67 | 125,47 | 125,82 | -1,56% | - |
| 11.03.2026 | 128,51 | 129,39 | 126,50 | 127,82 | -0,38% | 56,00 |
| 10.03.2026 | 130,51 | 131,51 | 127,64 | 128,31 | -1,22% | - |