42,110€
-0,28%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 42,26 | 42,41 | 42,11 | 42,36 | 0,31% | - |
| 12.02.2026 | 43,60 | 44,30 | 41,95 | 42,23 | -2,96% | 99,00 |
| 11.02.2026 | 43,13 | 43,89 | 42,46 | 43,52 | 0,86% | 1.695,00 |
| 10.02.2026 | 43,55 | 43,69 | 42,83 | 43,15 | -0,90% | 1.500,00 |
| 09.02.2026 | 42,27 | 43,56 | 42,13 | 43,54 | 3,44% | 1.244,00 |
| 06.02.2026 | 41,36 | 42,18 | 41,25 | 42,09 | 1,64% | 288,00 |
| 05.02.2026 | 43,55 | 43,94 | 41,32 | 41,41 | -5,22% | 519,00 |
| 04.02.2026 | 44,30 | 44,68 | 43,39 | 43,69 | -0,79% | 7.599,00 |
| 03.02.2026 | 43,63 | 44,68 | 43,42 | 44,04 | 1,36% | 3.636,00 |
| 02.02.2026 | 42,29 | 43,50 | 41,42 | 43,45 | 1,92% | 3.474,00 |
| 30.01.2026 | 42,89 | 43,95 | 42,33 | 42,63 | 0,14% | 590,00 |
| 29.01.2026 | 41,97 | 43,27 | 41,92 | 42,57 | 1,67% | 5.716,00 |
| 28.01.2026 | 41,60 | 42,32 | 41,32 | 41,87 | 2,07% | 3.527,00 |
| 27.01.2026 | 39,57 | 41,32 | 39,52 | 41,02 | 3,59% | 4.026,00 |
| 26.01.2026 | 39,18 | 39,68 | 38,29 | 39,60 | 1,46% | 1.447,00 |
| 23.01.2026 | 39,47 | 40,30 | 38,99 | 39,03 | -1,41% | 2.280,00 |
| 22.01.2026 | 37,28 | 39,83 | 37,15 | 39,59 | 5,18% | 8.530,00 |
| 21.01.2026 | 36,97 | 37,67 | 36,14 | 37,64 | 2,12% | 223,00 |
| 20.01.2026 | 36,89 | 37,22 | 36,26 | 36,86 | -0,19% | 150,00 |
| 19.01.2026 | 36,83 | 37,10 | 36,17 | 36,93 | -1,10% | 1.234,00 |
| 16.01.2026 | 37,31 | 37,46 | 36,88 | 37,34 | 0,13% | 115,00 |
| 15.01.2026 | 37,39 | 37,49 | 36,53 | 37,29 | 0,30% | 27,00 |
| 14.01.2026 | 37,16 | 37,78 | 36,87 | 37,18 | 1,47% | 681,00 |
| 13.01.2026 | 38,38 | 38,67 | 36,62 | 36,64 | -3,81% | 2.873,00 |
| 12.01.2026 | 37,54 | 38,10 | 37,23 | 38,09 | 1,28% | 220,00 |
| 09.01.2026 | 37,70 | 37,97 | 37,48 | 37,61 | -0,32% | 1.017,00 |
| 08.01.2026 | 37,47 | 37,75 | 37,26 | 37,73 | 0,45% | 66,00 |
| 07.01.2026 | 38,08 | 38,28 | 37,28 | 37,56 | -1,44% | 1.921,00 |
| 06.01.2026 | 37,73 | 38,33 | 36,77 | 38,11 | 1,82% | 397,00 |
| 05.01.2026 | 38,01 | 38,27 | 37,22 | 37,43 | -1,21% | 924,00 |
| 02.01.2026 | 38,38 | 38,43 | 37,59 | 37,89 | -0,71% | 888,00 |
| 30.12.2025 | 37,84 | 38,16 | 37,72 | 38,16 | 0,85% | 3.192,00 |
| 29.12.2025 | 37,71 | 38,08 | 37,51 | 37,84 | 0,58% | 1.119,00 |
| 23.12.2025 | 37,32 | 37,78 | 37,05 | 37,62 | 0,86% | 1.050,00 |
| 22.12.2025 | 37,31 | 37,80 | 36,94 | 37,30 | 0,24% | 444,00 |
| 19.12.2025 | 35,69 | 37,56 | 35,67 | 37,21 | 3,97% | 1.973,00 |
| 18.12.2025 | 37,36 | 37,36 | 35,70 | 35,79 | -3,74% | 2.093,00 |
| 17.12.2025 | 38,29 | 38,29 | 36,97 | 37,18 | -2,80% | 1.286,00 |
| 16.12.2025 | 38,17 | 38,67 | 37,70 | 38,25 | 0,45% | 554,00 |
| 15.12.2025 | 37,10 | 38,09 | 37,10 | 38,08 | 2,81% | 1.123,00 |
| 12.12.2025 | 38,14 | 38,44 | 36,91 | 37,04 | -2,47% | 1.287,00 |
| 11.12.2025 | 36,60 | 38,53 | 36,55 | 37,98 | 3,49% | 1.445,00 |
| 10.12.2025 | 36,01 | 36,85 | 36,01 | 36,70 | 1,80% | 584,00 |
| 09.12.2025 | 34,87 | 36,95 | 34,87 | 36,05 | 3,03% | 1.718,00 |
| 08.12.2025 | 34,57 | 35,15 | 34,01 | 34,99 | 0,17% | 974,00 |
| 05.12.2025 | 35,23 | 35,71 | 34,84 | 34,93 | -0,71% | 327,00 |
| 04.12.2025 | 35,11 | 35,30 | 34,15 | 35,18 | 0,40% | 70,00 |
| 03.12.2025 | 36,33 | 36,33 | 34,67 | 35,04 | -3,26% | 1.561,00 |
| 02.12.2025 | 35,93 | 36,32 | 35,57 | 36,22 | 0,72% | 3.051,00 |
| 01.12.2025 | 35,24 | 36,02 | 34,77 | 35,96 | 2,63% | 1.382,00 |
| 28.11.2025 | 34,99 | 35,11 | 34,48 | 35,04 | 0,14% | 300,00 |
| 27.11.2025 | 35,46 | 35,52 | 34,54 | 34,99 | -1,46% | 603,00 |
| 26.11.2025 | 35,66 | 35,81 | 34,87 | 35,51 | -0,08% | 2.821,00 |
| 25.11.2025 | 34,02 | 35,56 | 33,62 | 35,54 | 4,65% | 3.149,00 |
| 24.11.2025 | 33,66 | 35,27 | 33,63 | 33,96 | 1,13% | 4.390,00 |
| 21.11.2025 | 33,05 | 33,62 | 32,39 | 33,58 | 1,70% | 2.286,00 |
| 20.11.2025 | 32,76 | 33,77 | 32,58 | 33,02 | 1,32% | 7.595,00 |
| 19.11.2025 | 31,28 | 32,77 | 30,69 | 32,59 | 4,05% | 789,00 |
| 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 |