29,240€
0,03%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 29,23 | 29,25 | 29,23 | 29,25 | 0,07% | - |
| 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 |
| 02.07.2025 | 25,65 | 26,74 | 25,38 | 26,06 | 2,28% | 360,00 |
| 01.07.2025 | 25,95 | 25,96 | 25,32 | 25,48 | -1,66% | - |
| 30.06.2025 | 25,82 | 25,93 | 25,40 | 25,91 | 0,62% | - |
| 27.06.2025 | 25,19 | 25,82 | 25,19 | 25,75 | 2,39% | - |
| 26.06.2025 | 25,22 | 25,48 | 24,98 | 25,15 | -0,16% | - |
| 25.06.2025 | 24,91 | 25,25 | 24,76 | 25,19 | 1,12% | - |
| 24.06.2025 | 24,41 | 24,93 | 24,29 | 24,91 | 3,53% | 341,00 |
| 23.06.2025 | 24,25 | 24,39 | 23,76 | 24,06 | -1,03% | 1.045,00 |
| 20.06.2025 | 24,57 | 24,66 | 24,28 | 24,31 | -0,61% | 500,00 |
| 19.06.2025 | 24,78 | 24,85 | 24,28 | 24,46 | -1,73% | 1.295,00 |
| 18.06.2025 | 25,15 | 25,43 | 24,77 | 24,89 | -0,99% | 2,00 |
| 17.06.2025 | 25,37 | 25,48 | 25,07 | 25,14 | -1,02% | 170,00 |
| 16.06.2025 | 25,05 | 25,65 | 25,05 | 25,40 | 1,44% | - |
| 13.06.2025 | 25,33 | 25,38 | 24,87 | 25,04 | -3,10% | 1.484,00 |
| 12.06.2025 | 26,03 | 26,05 | 25,36 | 25,84 | -1,03% | 780,00 |
| 11.06.2025 | 26,57 | 26,77 | 25,81 | 26,11 | -2,14% | 886,00 |
| 10.06.2025 | 27,30 | 27,30 | 26,52 | 26,68 | -1,69% | 725,00 |
| 09.06.2025 | 27,03 | 27,31 | 26,88 | 27,14 | 0,52% | 158,00 |
| 06.06.2025 | 26,64 | 27,07 | 26,40 | 27,00 | 1,54% | 500,00 |
| 05.06.2025 | 26,79 | 26,80 | 26,21 | 26,59 | -0,71% | 1.494,00 |
| 04.06.2025 | 26,83 | 26,93 | 26,43 | 26,78 | -0,22% | 374,00 |
| 03.06.2025 | 26,84 | 27,12 | 26,47 | 26,84 | -0,45% | 3.252,00 |
| 02.06.2025 | 26,92 | 27,01 | 26,23 | 26,96 | 0,04% | 1.307,00 |
| 30.05.2025 | 26,79 | 27,07 | 26,55 | 26,95 | 0,60% | 381,00 |
| 29.05.2025 | 26,88 | 27,09 | 26,69 | 26,79 | -0,26% | 2.037,00 |
| 28.05.2025 | 26,81 | 26,90 | 26,51 | 26,86 | 0,19% | 317,00 |
| 27.05.2025 | 26,78 | 27,09 | 26,58 | 26,81 | 0,11% | 360,00 |
| 26.05.2025 | 26,82 | 26,96 | 26,45 | 26,78 | 1,32% | 332,00 |
| 23.05.2025 | 26,71 | 26,98 | 25,31 | 26,43 | -1,05% | 1.824,00 |
| 22.05.2025 | 26,32 | 26,82 | 26,14 | 26,71 | 0,91% | 2.903,00 |
| 21.05.2025 | 26,85 | 26,88 | 26,11 | 26,47 | -1,42% | 380,00 |
| 20.05.2025 | 26,75 | 27,07 | 26,32 | 26,85 | 0,52% | 225,00 |
| 19.05.2025 | 26,12 | 26,78 | 26,11 | 26,71 | 1,91% | 1.968,00 |
| 16.05.2025 | 26,77 | 26,81 | 25,95 | 26,21 | -2,09% | 152,00 |
| 15.05.2025 | 27,34 | 27,34 | 26,34 | 26,77 | -2,23% | 300,00 |
| 14.05.2025 | 26,21 | 27,53 | 26,19 | 27,38 | 4,42% | 1.996,00 |
| 13.05.2025 | 25,86 | 26,60 | 25,58 | 26,22 | 0,85% | 253,00 |
| 12.05.2025 | 25,42 | 26,58 | 25,42 | 26,00 | 3,22% | 4.100,00 |