25,060€
-3,02%
Echtzeit-Aktienkurs RAIFFEISEN BK INTL INH.
Bid:
Ask:
Aktienkurse zur RAIFFEISEN BK INTL INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 24,96 | 25,51 | 24,80 | 25,19 | 1,08% | 1.333,00 |
| 08.05.2025 | 24,59 | 25,47 | 24,52 | 24,92 | 1,96% | 2.247,00 |
| 07.05.2025 | 24,01 | 24,68 | 23,92 | 24,44 | 2,09% | 402,00 |
| 06.05.2025 | 24,17 | 24,53 | 23,10 | 23,94 | -0,83% | 1.919,00 |
| 05.05.2025 | 23,75 | 24,34 | 23,68 | 24,14 | 1,00% | 511,00 |
| 02.05.2025 | 23,56 | 24,10 | 23,43 | 23,90 | 1,79% | 795,00 |
| 30.04.2025 | 23,48 | 23,72 | 22,90 | 23,48 | -0,30% | 1.320,00 |
| 29.04.2025 | 23,48 | 23,75 | 23,27 | 23,55 | 0,34% | 1.737,00 |
| 28.04.2025 | 23,20 | 23,72 | 22,80 | 23,47 | 1,12% | 1.962,00 |
| 25.04.2025 | 23,04 | 23,22 | 22,73 | 23,21 | 0,74% | 675,00 |
| 24.04.2025 | 23,33 | 23,44 | 22,63 | 23,04 | -1,20% | 1.433,00 |
| 23.04.2025 | 21,94 | 23,47 | 21,85 | 23,32 | 7,02% | 1.517,00 |
| 22.04.2025 | 21,53 | 21,86 | 21,24 | 21,79 | 1,07% | 1.530,00 |
| 17.04.2025 | 21,69 | 21,86 | 21,33 | 21,56 | 0,05% | 280,00 |
| 16.04.2025 | 21,77 | 21,84 | 21,43 | 21,55 | -1,96% | 1.769,00 |
| 15.04.2025 | 21,39 | 22,08 | 21,37 | 21,98 | 2,71% | 1.250,00 |
| 14.04.2025 | 21,27 | 21,67 | 21,09 | 21,40 | 1,47% | 1.507,00 |
| 11.04.2025 | 21,81 | 21,94 | 20,73 | 21,09 | -3,03% | 2.349,00 |
| 10.04.2025 | 22,25 | 22,81 | 21,04 | 21,75 | -1,49% | 8.320,00 |
| 09.04.2025 | 20,24 | 22,38 | 19,95 | 22,08 | 7,65% | 2.632,00 |
| 08.04.2025 | 20,22 | 21,60 | 20,14 | 20,51 | 1,33% | 3.328,00 |
| 07.04.2025 | 20,78 | 21,19 | 18,52 | 20,24 | -4,44% | 6.040,00 |
| 04.04.2025 | 22,28 | 22,38 | 20,49 | 21,18 | -4,94% | 3.427,00 |
| 03.04.2025 | 23,67 | 23,70 | 22,09 | 22,28 | -7,24% | 1.969,00 |
| 02.04.2025 | 24,27 | 24,53 | 23,91 | 24,02 | -0,95% | 1.173,00 |
| 01.04.2025 | 24,02 | 24,52 | 23,71 | 24,25 | 1,04% | 629,00 |
| 31.03.2025 | 25,44 | 25,55 | 23,12 | 24,00 | -5,99% | 5.119,00 |
| 28.03.2025 | 26,46 | 26,47 | 25,26 | 25,53 | -3,51% | 1.557,00 |
| 27.03.2025 | 26,43 | 26,47 | 25,64 | 26,46 | 0,27% | 100,00 |
| 26.03.2025 | 26,19 | 26,75 | 25,81 | 26,39 | 0,80% | 2.378,00 |
| 25.03.2025 | 26,12 | 26,24 | 25,53 | 26,18 | 0,08% | 496,00 |
| 24.03.2025 | 25,36 | 26,20 | 25,36 | 26,16 | 3,28% | 2.060,00 |
| 21.03.2025 | 25,21 | 25,47 | 25,03 | 25,33 | 0,32% | 22,00 |
| 20.03.2025 | 25,88 | 25,88 | 24,98 | 25,25 | -2,40% | 1.179,00 |
| 19.03.2025 | 26,40 | 26,40 | 25,25 | 25,87 | -1,93% | 1.317,00 |
| 18.03.2025 | 26,29 | 26,62 | 26,01 | 26,38 | 0,34% | 1.294,00 |
| 17.03.2025 | 26,10 | 26,47 | 25,66 | 26,29 | 0,73% | 2.077,00 |
| 14.03.2025 | 26,32 | 26,41 | 25,55 | 26,10 | -0,23% | 2.184,00 |
| 13.03.2025 | 26,00 | 26,20 | 25,35 | 26,16 | 0,54% | 459,00 |
| 12.03.2025 | 26,02 | 26,66 | 25,79 | 26,02 | 0,08% | 2.394,00 |
| 11.03.2025 | 25,68 | 26,76 | 25,21 | 26,00 | 1,40% | 1.180,00 |
| 10.03.2025 | 26,65 | 26,73 | 25,45 | 25,64 | -3,65% | 2.043,00 |
| 07.03.2025 | 26,19 | 26,65 | 25,71 | 26,61 | 1,45% | 1.382,00 |
| 06.03.2025 | 26,77 | 27,27 | 26,03 | 26,23 | -2,02% | 2.699,00 |
| 05.03.2025 | 24,89 | 26,82 | 24,87 | 26,77 | 7,99% | 6.738,00 |
| 04.03.2025 | 25,53 | 25,78 | 23,60 | 24,79 | -2,82% | 3.425,00 |
| 03.03.2025 | 25,33 | 25,57 | 24,46 | 25,51 | 1,03% | 2.106,00 |
| 28.02.2025 | 26,78 | 26,89 | 25,13 | 25,25 | -6,48% | 4.307,00 |
| 27.02.2025 | 25,66 | 27,46 | 25,36 | 27,00 | 5,39% | 5.592,00 |
| 26.02.2025 | 24,77 | 25,76 | 24,68 | 25,62 | 3,68% | 2.302,00 |
| 25.02.2025 | 24,38 | 24,82 | 24,13 | 24,71 | 1,35% | 2.172,00 |
| 24.02.2025 | 24,48 | 24,67 | 24,02 | 24,38 | 0,58% | 1.596,00 |
| 21.02.2025 | 24,08 | 24,47 | 23,90 | 24,24 | 0,66% | 1.723,00 |
| 20.02.2025 | 24,34 | 24,66 | 23,91 | 24,08 | -1,07% | 568,00 |
| 19.02.2025 | 25,06 | 25,11 | 24,14 | 24,34 | -2,87% | 723,00 |
| 18.02.2025 | 24,83 | 25,13 | 24,27 | 25,06 | 0,93% | 2.609,00 |
| 17.02.2025 | 24,88 | 25,32 | 24,70 | 24,83 | -0,60% | 1.877,00 |
| 14.02.2025 | 24,84 | 25,68 | 24,30 | 24,98 | 0,81% | 1.465,00 |
| 13.02.2025 | 25,17 | 26,01 | 24,27 | 24,78 | 0,94% | 2.792,00 |
| 12.02.2025 | 23,35 | 24,69 | 23,26 | 24,55 | 5,14% | 817,00 |
| 11.02.2025 | 23,35 | 23,54 | 23,07 | 23,35 | 0,00% | 300,00 |
| 10.02.2025 | 23,59 | 23,72 | 23,23 | 23,35 | -1,02% | 1.189,00 |
| 07.02.2025 | 23,50 | 24,08 | 22,61 | 23,59 | 0,38% | 3.289,00 |
| 06.02.2025 | 20,78 | 24,10 | 20,78 | 23,50 | 13,09% | 6.272,00 |
| 05.02.2025 | 20,68 | 21,10 | 20,45 | 20,78 | 0,29% | 167,00 |
| 04.02.2025 | 20,35 | 20,82 | 19,99 | 20,72 | 1,77% | 204,00 |
| 03.02.2025 | 21,87 | 21,91 | 19,43 | 20,36 | -7,12% | 4.655,00 |
| 31.01.2025 | 21,58 | 22,18 | 21,55 | 21,92 | 1,67% | 100,00 |
| 30.01.2025 | 21,91 | 21,93 | 21,44 | 21,56 | -1,69% | 699,00 |
| 29.01.2025 | 21,62 | 21,93 | 21,55 | 21,93 | 1,53% | 803,00 |
| 28.01.2025 | 21,40 | 21,65 | 21,08 | 21,60 | 0,93% | 192,00 |
| 27.01.2025 | 21,26 | 21,57 | 20,86 | 21,40 | 0,66% | 2.072,00 |
| 24.01.2025 | 21,13 | 21,63 | 21,09 | 21,26 | 0,62% | 266,00 |
| 23.01.2025 | 21,26 | 21,35 | 20,79 | 21,13 | -0,61% | 469,00 |
| 22.01.2025 | 21,08 | 21,33 | 20,70 | 21,26 | 0,85% | 700,00 |