17,835€
0,79%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 17,70 | 18,05 | 17,70 | 17,84 | 0,79% | 1.464,00 |
| 18.09.2024 | 17,46 | 17,77 | 17,45 | 17,70 | 1,37% | 566,00 |
| 17.09.2024 | 17,09 | 17,64 | 16,98 | 17,46 | 2,23% | 616,00 |
| 16.09.2024 | 17,01 | 17,10 | 16,79 | 17,08 | 0,47% | 550,00 |
| 13.09.2024 | 16,82 | 17,11 | 16,77 | 17,00 | 1,13% | - |
| 12.09.2024 | 16,78 | 17,09 | 16,62 | 16,81 | -0,03% | 4,00 |
| 11.09.2024 | 16,82 | 17,03 | 16,63 | 16,81 | -0,21% | 364,00 |
| 10.09.2024 | 16,99 | 17,23 | 16,65 | 16,85 | -1,03% | 1.495,00 |
| 09.09.2024 | 16,77 | 17,14 | 16,72 | 17,02 | 1,58% | 611,00 |
| 06.09.2024 | 17,15 | 17,37 | 16,59 | 16,76 | -2,33% | 5.091,00 |
| 05.09.2024 | 17,69 | 18,13 | 17,09 | 17,16 | -3,00% | 2.994,00 |
| 04.09.2024 | 17,59 | 17,91 | 17,24 | 17,69 | 0,34% | 70,00 |
| 03.09.2024 | 18,07 | 18,16 | 17,45 | 17,63 | -2,46% | 825,00 |
| 02.09.2024 | 17,90 | 18,13 | 17,60 | 18,07 | 0,98% | 242,00 |
| 30.08.2024 | 17,76 | 17,98 | 17,74 | 17,90 | 0,79% | 245,00 |
| 29.08.2024 | 17,61 | 17,98 | 17,55 | 17,76 | 0,94% | 11,00 |
| 28.08.2024 | 17,38 | 17,74 | 17,31 | 17,59 | 1,21% | - |
| 27.08.2024 | 17,30 | 17,49 | 17,29 | 17,38 | 0,46% | - |
| 26.08.2024 | 17,35 | 17,47 | 17,28 | 17,30 | -0,43% | 355,00 |
| 23.08.2024 | 17,19 | 17,44 | 17,12 | 17,38 | 1,08% | 400,00 |
| 22.08.2024 | 17,14 | 17,25 | 16,91 | 17,19 | 0,29% | - |
| 21.08.2024 | 17,22 | 17,33 | 17,13 | 17,14 | -0,46% | 1.178,00 |
| 20.08.2024 | 17,30 | 17,42 | 17,10 | 17,22 | -0,40% | 134,00 |
| 19.08.2024 | 17,12 | 17,43 | 17,09 | 17,29 | 0,88% | 129,00 |
| 16.08.2024 | 17,12 | 17,20 | 16,94 | 17,14 | 0,15% | 650,00 |
| 15.08.2024 | 16,75 | 17,15 | 16,75 | 17,12 | 2,12% | - |
| 14.08.2024 | 16,57 | 16,83 | 16,57 | 16,76 | 1,18% | 25,00 |
| 13.08.2024 | 16,66 | 16,78 | 16,51 | 16,57 | -0,63% | - |
| 12.08.2024 | 16,33 | 16,82 | 16,29 | 16,67 | 2,18% | 85,00 |
| 09.08.2024 | 16,35 | 16,57 | 16,22 | 16,32 | -0,31% | 535,00 |
| 08.08.2024 | 16,24 | 16,40 | 15,95 | 16,37 | 1,08% | - |
| 07.08.2024 | 16,36 | 16,45 | 15,77 | 16,19 | -0,74% | 620,00 |
| 06.08.2024 | 16,14 | 16,63 | 15,91 | 16,31 | 0,80% | 771,00 |
| 05.08.2024 | 16,73 | 16,73 | 15,63 | 16,18 | -3,26% | 5.465,00 |
| 02.08.2024 | 17,80 | 17,80 | 16,61 | 16,73 | -6,09% | 2.551,00 |
| 01.08.2024 | 18,04 | 18,57 | 17,70 | 17,81 | -1,19% | 765,00 |
| 31.07.2024 | 18,11 | 18,32 | 17,74 | 18,03 | -0,36% | 734,00 |
| 30.07.2024 | 17,61 | 19,02 | 17,59 | 18,09 | 2,81% | 1.565,00 |
| 29.07.2024 | 17,47 | 18,08 | 17,39 | 17,60 | 0,69% | 442,00 |
| 26.07.2024 | 17,48 | 17,63 | 17,26 | 17,48 | 0,06% | 9,00 |
| 25.07.2024 | 17,55 | 17,59 | 17,20 | 17,47 | -0,51% | 874,00 |
| 24.07.2024 | 17,53 | 17,83 | 17,35 | 17,56 | 0,17% | 134,00 |
| 23.07.2024 | 17,65 | 18,04 | 17,45 | 17,53 | -0,76% | 2.546,00 |
| 22.07.2024 | 17,62 | 17,76 | 17,44 | 17,66 | 0,23% | 414,00 |
| 19.07.2024 | 17,75 | 17,99 | 17,39 | 17,62 | -0,73% | 70,00 |
| 18.07.2024 | 17,59 | 17,84 | 17,53 | 17,75 | 0,97% | 6,00 |
| 17.07.2024 | 17,33 | 17,62 | 17,23 | 17,58 | 1,47% | 51,00 |
| 16.07.2024 | 17,37 | 17,38 | 17,12 | 17,33 | -0,29% | 550,00 |
| 15.07.2024 | 17,37 | 17,41 | 17,08 | 17,38 | 0,06% | 120,00 |
| 12.07.2024 | 16,98 | 17,45 | 16,92 | 17,37 | 2,27% | 76,00 |
| 11.07.2024 | 17,09 | 17,35 | 16,98 | 16,98 | -0,64% | 577,00 |
| 10.07.2024 | 17,14 | 17,22 | 16,94 | 17,09 | -0,29% | 2.494,00 |
| 09.07.2024 | 17,47 | 17,57 | 17,03 | 17,14 | -1,89% | 107,00 |
| 08.07.2024 | 17,20 | 17,58 | 17,12 | 17,47 | 1,57% | 13,00 |
| 05.07.2024 | 17,35 | 17,44 | 17,18 | 17,20 | -0,89% | 24,00 |
| 04.07.2024 | 17,07 | 17,48 | 17,06 | 17,36 | 1,64% | 505,00 |
| 03.07.2024 | 16,79 | 17,13 | 16,79 | 17,08 | 1,79% | 1.550,00 |
| 02.07.2024 | 16,38 | 16,86 | 16,31 | 16,78 | 2,32% | 57,00 |
| 01.07.2024 | 16,19 | 16,60 | 16,19 | 16,40 | 1,17% | 1.235,00 |
| 28.06.2024 | 16,19 | 16,47 | 15,97 | 16,21 | 0,19% | 130,00 |
| 27.06.2024 | 16,27 | 16,34 | 16,15 | 16,18 | -0,64% | 910,00 |
| 26.06.2024 | 16,62 | 16,79 | 16,26 | 16,28 | -2,02% | - |
| 25.06.2024 | 16,57 | 16,74 | 16,51 | 16,62 | 0,27% | 30,00 |
| 24.06.2024 | 16,42 | 16,78 | 16,28 | 16,57 | 0,94% | - |
| 21.06.2024 | 16,98 | 16,98 | 16,28 | 16,42 | -3,33% | 288,00 |
| 20.06.2024 | 16,53 | 17,01 | 16,52 | 16,98 | 2,75% | 200,00 |
| 19.06.2024 | 16,11 | 16,97 | 16,10 | 16,53 | 2,58% | 379,00 |
| 18.06.2024 | 16,15 | 16,29 | 16,11 | 16,11 | -0,37% | 320,00 |
| 17.06.2024 | 15,89 | 16,20 | 15,84 | 16,17 | 1,95% | 1.190,00 |
| 14.06.2024 | 16,33 | 16,34 | 15,61 | 15,86 | -2,85% | 1.155,00 |
| 13.06.2024 | 16,66 | 16,68 | 16,18 | 16,33 | -2,07% | 472,00 |
| 12.06.2024 | 16,62 | 16,83 | 16,39 | 16,67 | 0,27% | 203,00 |
| 11.06.2024 | 16,80 | 16,88 | 16,52 | 16,63 | -1,13% | 1.759,00 |
| 10.06.2024 | 16,85 | 16,86 | 16,48 | 16,82 | -0,30% | 519,00 |
| 07.06.2024 | 17,12 | 17,17 | 16,87 | 16,87 | -1,46% | 13,00 |
| 06.06.2024 | 16,92 | 17,19 | 16,81 | 17,12 | 1,12% | - |
| 05.06.2024 | 16,87 | 16,99 | 16,65 | 16,93 | 0,45% | 870,00 |
| 04.06.2024 | 17,08 | 17,09 | 16,74 | 16,85 | -1,40% | 250,00 |
| 03.06.2024 | 16,96 | 17,38 | 16,89 | 17,09 | 0,74% | 35,00 |
| 31.05.2024 | 17,02 | 17,06 | 16,81 | 16,97 | -0,24% | 150,00 |
| 30.05.2024 | 17,04 | 17,06 | 16,93 | 17,01 | 0,00% | 3.000,00 |
| 29.05.2024 | 17,14 | 17,20 | 16,90 | 17,01 | -0,85% | 35,00 |
| 28.05.2024 | 17,14 | 17,35 | 17,10 | 17,15 | 0,09% | 1.392,00 |
| 27.05.2024 | 17,16 | 17,21 | 16,99 | 17,14 | -0,15% | 819,00 |
| 24.05.2024 | 17,00 | 17,28 | 16,73 | 17,16 | 0,97% | 2.698,00 |
| 23.05.2024 | 17,25 | 17,28 | 16,96 | 17,00 | -1,48% | 16,00 |
| 22.05.2024 | 17,25 | 17,39 | 17,01 | 17,25 | 0,00% | - |
| 21.05.2024 | 17,25 | 17,48 | 17,25 | 17,25 | 0,00% | - |
| 20.05.2024 | 17,25 | 17,49 | 17,25 | 17,25 | 0,00% | 502,00 |
| 17.05.2024 | 17,34 | 17,76 | 17,15 | 17,25 | -0,46% | 2.068,00 |
| 16.05.2024 | 17,29 | 17,41 | 17,16 | 17,33 | 0,26% | 511,00 |
| 15.05.2024 | 17,75 | 17,77 | 17,16 | 17,29 | -2,62% | 1.375,00 |
| 14.05.2024 | 17,69 | 17,81 | 17,55 | 17,75 | 0,34% | 1.091,00 |
| 13.05.2024 | 17,63 | 17,73 | 17,51 | 17,69 | 0,43% | 398,00 |
| 10.05.2024 | 17,59 | 17,82 | 17,57 | 17,62 | 0,09% | 1.749,00 |
| 09.05.2024 | 17,18 | 17,69 | 17,13 | 17,60 | 2,47% | 1.018,00 |
| 08.05.2024 | 17,26 | 17,28 | 16,47 | 17,18 | -0,49% | 454,00 |
| 07.05.2024 | 16,99 | 17,42 | 16,97 | 17,26 | 1,62% | 1.570,00 |
| 06.05.2024 | 16,74 | 17,05 | 16,43 | 16,99 | 1,46% | 499,00 |
| 03.05.2024 | 17,35 | 17,35 | 16,72 | 16,74 | -3,52% | 277,00 |