30,910€
-1,31%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 31,28 | 31,32 | 31,15 | 31,22 | -0,32% | - |
| 18.11.2025 | 31,67 | 31,83 | 31,13 | 31,32 | -1,94% | 2.219,00 |
| 17.11.2025 | 32,29 | 32,96 | 31,83 | 31,94 | -0,93% | 432,00 |
| 14.11.2025 | 33,25 | 33,31 | 32,11 | 32,24 | -2,63% | 216,00 |
| 13.11.2025 | 33,08 | 34,12 | 33,00 | 33,11 | 0,52% | 545,00 |
| 12.11.2025 | 32,28 | 33,49 | 32,26 | 32,94 | 2,14% | 389,00 |
| 11.11.2025 | 32,38 | 32,79 | 32,15 | 32,25 | -0,56% | 6.837,00 |
| 10.11.2025 | 31,13 | 32,59 | 31,07 | 32,43 | 4,71% | 3.052,00 |
| 07.11.2025 | 30,83 | 31,46 | 30,78 | 30,97 | 0,58% | 2.232,00 |
| 06.11.2025 | 31,10 | 31,16 | 30,51 | 30,79 | -1,12% | 1.290,00 |
| 05.11.2025 | 30,83 | 31,27 | 30,77 | 31,14 | 0,68% | 1.301,00 |
| 04.11.2025 | 31,76 | 32,12 | 30,91 | 30,93 | -4,48% | 845,00 |
| 03.11.2025 | 32,31 | 32,89 | 32,13 | 32,38 | 0,97% | 1.500,00 |
| 31.10.2025 | 31,29 | 32,35 | 31,19 | 32,07 | 1,94% | 420,00 |
| 30.10.2025 | 29,64 | 31,89 | 29,53 | 31,46 | 6,10% | 561,00 |
| 29.10.2025 | 29,83 | 30,34 | 29,56 | 29,65 | -0,74% | 1.834,00 |
| 28.10.2025 | 29,88 | 30,11 | 29,63 | 29,87 | -0,33% | 1.625,00 |
| 27.10.2025 | 29,99 | 30,20 | 29,75 | 29,97 | 0,54% | 1.126,00 |
| 24.10.2025 | 29,94 | 30,06 | 29,07 | 29,81 | -0,37% | 502,00 |
| 23.10.2025 | 29,43 | 30,02 | 28,87 | 29,92 | 2,40% | 661,00 |
| 22.10.2025 | 29,80 | 29,90 | 29,07 | 29,22 | -2,11% | 1.914,00 |
| 21.10.2025 | 30,18 | 30,29 | 29,70 | 29,85 | -1,13% | 1.318,00 |
| 20.10.2025 | 30,10 | 30,75 | 29,83 | 30,19 | 0,10% | 772,00 |
| 17.10.2025 | 29,41 | 30,23 | 29,05 | 30,16 | 2,17% | 3.075,00 |
| 16.10.2025 | 29,65 | 29,72 | 29,13 | 29,52 | 0,24% | 4.783,00 |
| 15.10.2025 | 29,51 | 29,97 | 29,36 | 29,45 | 0,24% | 1.506,00 |
| 14.10.2025 | 30,50 | 30,51 | 29,17 | 29,38 | -3,86% | 4.213,00 |
| 13.10.2025 | 29,46 | 30,64 | 29,13 | 30,56 | 4,55% | 2.612,00 |
| 10.10.2025 | 29,55 | 30,25 | 29,18 | 29,23 | -1,45% | 2.142,00 |
| 09.10.2025 | 29,94 | 30,06 | 29,61 | 29,66 | -1,00% | 433,00 |
| 08.10.2025 | 30,14 | 30,66 | 29,94 | 29,96 | -0,60% | 814,00 |
| 07.10.2025 | 30,60 | 30,70 | 29,85 | 30,14 | -1,92% | 1.143,00 |
| 06.10.2025 | 31,02 | 31,26 | 30,53 | 30,73 | -1,00% | 4.212,00 |
| 03.10.2025 | 29,13 | 31,39 | 29,07 | 31,04 | 7,55% | 4.766,00 |
| 02.10.2025 | 28,59 | 28,98 | 28,43 | 28,86 | 1,19% | 2.929,00 |
| 01.10.2025 | 29,26 | 29,77 | 28,30 | 28,52 | -2,76% | 1.526,00 |
| 30.09.2025 | 30,04 | 30,04 | 28,73 | 29,33 | -2,17% | 3.618,00 |
| 29.09.2025 | 29,65 | 30,04 | 29,40 | 29,98 | 1,46% | 157,00 |
| 26.09.2025 | 29,23 | 29,62 | 28,99 | 29,55 | 1,09% | 1.437,00 |
| 25.09.2025 | 29,11 | 29,43 | 28,86 | 29,23 | 0,21% | 163,00 |
| 24.09.2025 | 29,16 | 29,34 | 28,55 | 29,17 | 2,42% | 1.440,00 |
| 23.09.2025 | 28,49 | 28,56 | 28,48 | 28,48 | -0,21% | - |
| 22.09.2025 | 28,59 | 28,61 | 28,03 | 28,54 | 0,85% | 2.119,00 |
| 19.09.2025 | 28,33 | 28,34 | 28,29 | 28,30 | -0,14% | - |
| 18.09.2025 | 28,17 | 28,45 | 28,03 | 28,34 | 0,85% | 368,00 |
| 17.09.2025 | 28,75 | 28,80 | 28,08 | 28,10 | -2,26% | 652,00 |
| 16.09.2025 | 29,45 | 29,57 | 28,52 | 28,75 | -2,31% | 1.055,00 |
| 15.09.2025 | 29,64 | 29,83 | 29,28 | 29,43 | -0,10% | 1.341,00 |
| 12.09.2025 | 29,39 | 29,62 | 29,19 | 29,46 | 0,34% | 1,00 |
| 11.09.2025 | 29,00 | 29,50 | 28,80 | 29,36 | 0,96% | 1.506,00 |
| 10.09.2025 | 29,08 | 29,30 | 28,74 | 29,08 | 0,73% | 3.118,00 |
| 09.09.2025 | 28,62 | 29,20 | 28,46 | 28,87 | 0,80% | 3,00 |
| 08.09.2025 | 28,36 | 28,84 | 28,27 | 28,64 | 0,95% | 2,00 |
| 05.09.2025 | 29,51 | 29,58 | 28,20 | 28,37 | -3,83% | 455,00 |
| 04.09.2025 | 29,63 | 29,63 | 28,95 | 29,50 | -0,07% | 1.619,00 |
| 03.09.2025 | 28,76 | 29,59 | 28,45 | 29,52 | 2,79% | 6.941,00 |
| 02.09.2025 | 28,83 | 28,93 | 28,24 | 28,72 | -0,55% | 145,00 |
| 01.09.2025 | 28,73 | 28,88 | 28,49 | 28,88 | 0,77% | 954,00 |
| 29.08.2025 | 28,91 | 28,99 | 28,09 | 28,66 | -1,04% | 1.070,00 |
| 28.08.2025 | 28,75 | 29,01 | 28,59 | 28,96 | 1,05% | 703,00 |
| 27.08.2025 | 29,40 | 29,40 | 28,33 | 28,66 | -2,22% | 890,00 |
| 26.08.2025 | 29,27 | 29,39 | 28,52 | 29,31 | -0,20% | 337,00 |
| 25.08.2025 | 30,30 | 30,43 | 29,14 | 29,37 | -3,36% | 1.168,00 |
| 22.08.2025 | 30,72 | 30,97 | 30,22 | 30,39 | -1,17% | 1.603,00 |
| 21.08.2025 | 30,41 | 31,09 | 30,39 | 30,75 | 1,05% | 324,00 |
| 20.08.2025 | 31,05 | 31,15 | 30,25 | 30,43 | -2,62% | 4.043,00 |
| 19.08.2025 | 31,13 | 31,41 | 30,81 | 31,25 | 0,32% | 2.215,00 |
| 18.08.2025 | 31,64 | 31,93 | 30,64 | 31,15 | -1,27% | 2.731,00 |
| 15.08.2025 | 30,33 | 31,93 | 30,32 | 31,55 | 4,13% | 2.667,00 |
| 14.08.2025 | 29,95 | 30,69 | 29,87 | 30,30 | 1,64% | 2.031,00 |
| 13.08.2025 | 30,19 | 30,38 | 29,41 | 29,81 | -1,23% | 1.040,00 |
| 12.08.2025 | 30,66 | 30,70 | 29,85 | 30,18 | -1,47% | 1.675,00 |
| 11.08.2025 | 29,87 | 30,77 | 29,56 | 30,63 | 3,69% | 7.771,00 |
| 08.08.2025 | 28,25 | 29,94 | 28,14 | 29,54 | 4,79% | 6.844,00 |
| 07.08.2025 | 24,94 | 28,57 | 24,94 | 28,19 | 13,58% | 5.948,00 |
| 06.08.2025 | 24,74 | 25,04 | 24,57 | 24,82 | 0,77% | 1.026,00 |
| 05.08.2025 | 24,84 | 25,02 | 24,33 | 24,63 | -0,73% | 197,00 |
| 04.08.2025 | 24,96 | 25,14 | 24,69 | 24,81 | -0,24% | 20,00 |
| 01.08.2025 | 25,49 | 25,50 | 24,66 | 24,87 | -2,24% | 1.550,00 |
| 31.07.2025 | 25,55 | 26,03 | 25,24 | 25,44 | 0,08% | 2.114,00 |
| 30.07.2025 | 24,68 | 25,82 | 24,10 | 25,42 | 3,33% | 2.437,00 |
| 29.07.2025 | 24,44 | 24,78 | 24,35 | 24,60 | 0,90% | 661,00 |
| 28.07.2025 | 24,82 | 25,19 | 24,27 | 24,38 | -1,18% | 1.029,00 |
| 25.07.2025 | 25,13 | 25,13 | 24,33 | 24,67 | -1,32% | 115,00 |
| 24.07.2025 | 24,88 | 25,10 | 24,60 | 25,00 | 0,60% | 1.000,00 |
| 23.07.2025 | 24,70 | 24,91 | 24,45 | 24,85 | 1,59% | 535,00 |
| 22.07.2025 | 24,84 | 24,90 | 24,03 | 24,46 | -1,81% | 253,00 |
| 21.07.2025 | 25,11 | 25,25 | 24,78 | 24,91 | -0,80% | 53,00 |
| 18.07.2025 | 25,55 | 25,55 | 24,71 | 25,11 | -1,34% | 229,00 |
| 17.07.2025 | 25,34 | 25,51 | 25,09 | 25,45 | 0,55% | 195,00 |
| 16.07.2025 | 25,06 | 25,41 | 24,94 | 25,31 | 0,88% | 504,00 |
| 15.07.2025 | 24,97 | 25,32 | 24,94 | 25,09 | 0,52% | 1.212,00 |
| 14.07.2025 | 24,88 | 25,27 | 0,00 | 24,96 | -0,52% | 439,00 |
| 11.07.2025 | 25,99 | 26,04 | 24,85 | 25,09 | -3,61% | 1.192,00 |
| 10.07.2025 | 26,19 | 26,21 | 25,70 | 26,03 | -0,53% | 4.022,00 |
| 09.07.2025 | 25,91 | 26,39 | 25,87 | 26,17 | 0,93% | 21,00 |
| 08.07.2025 | 25,60 | 26,01 | 25,55 | 25,93 | 1,61% | 17,00 |
| 07.07.2025 | 25,75 | 25,80 | 25,49 | 25,52 | -0,70% | 1.209,00 |
| 04.07.2025 | 26,24 | 26,24 | 25,60 | 25,70 | -2,32% | 2.604,00 |
| 03.07.2025 | 26,15 | 26,38 | 25,95 | 26,31 | 0,96% | 45,00 |