59,125€
3,73%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 58,20 | 60,23 | 57,15 | 59,63 | 4,61% | 429,00 |
| 30.07.2026 | 55,83 | 57,08 | 55,63 | 57,00 | 1,60% | 202,00 |
| 29.07.2026 | 57,53 | 57,88 | 56,05 | 56,10 | -1,88% | 419,00 |
| 28.07.2026 | 55,98 | 57,43 | 55,25 | 57,18 | 2,19% | 719,00 |
| 27.07.2026 | 56,43 | 58,08 | 55,60 | 55,95 | -0,84% | 498,00 |
| 24.07.2026 | 57,65 | 58,65 | 56,10 | 56,43 | -1,70% | 849,00 |
| 23.07.2026 | 55,75 | 58,68 | 53,93 | 57,40 | 2,91% | 1,00 |
| 22.07.2026 | 55,03 | 55,95 | 54,78 | 55,78 | 1,36% | 7,00 |
| 21.07.2026 | 53,50 | 55,15 | 53,40 | 55,03 | 2,85% | 195,00 |
| 20.07.2026 | 53,48 | 53,68 | 52,28 | 53,50 | 0,23% | 401,00 |
| 17.07.2026 | 54,43 | 54,43 | 52,25 | 53,38 | -2,24% | 686,00 |
| 16.07.2026 | 56,08 | 56,88 | 54,30 | 54,60 | -2,72% | 94,00 |
| 15.07.2026 | 56,90 | 58,03 | 55,25 | 56,13 | -1,45% | 487,00 |
| 14.07.2026 | 54,50 | 57,68 | 54,00 | 56,95 | 4,30% | 48,00 |
| 13.07.2026 | 54,95 | 55,25 | 54,05 | 54,60 | -0,23% | 538,00 |
| 10.07.2026 | 54,08 | 54,98 | 53,90 | 54,73 | 0,37% | 7,00 |
| 09.07.2026 | 54,00 | 54,90 | 53,60 | 54,53 | 1,11% | 52,00 |
| 08.07.2026 | 56,55 | 56,60 | 53,60 | 53,93 | -4,94% | 1.304,00 |
| 07.07.2026 | 56,63 | 56,85 | 55,70 | 56,73 | 0,13% | 93,00 |
| 06.07.2026 | 55,75 | 56,78 | 55,10 | 56,65 | 1,61% | 6,00 |
| 03.07.2026 | 55,40 | 56,28 | 55,20 | 55,75 | 0,68% | 1.026,00 |
| 02.07.2026 | 54,28 | 55,80 | 54,28 | 55,38 | 1,98% | 69,00 |
| 01.07.2026 | 56,05 | 56,05 | 54,25 | 54,30 | -2,82% | 636,00 |
| 30.06.2026 | 54,90 | 56,00 | 54,50 | 55,88 | 2,95% | 47,00 |
| 29.06.2026 | 54,70 | 55,25 | 54,03 | 54,28 | -1,09% | 663,00 |
| 26.06.2026 | 54,83 | 55,55 | 54,68 | 54,88 | -0,41% | - |
| 25.06.2026 | 54,40 | 55,45 | 54,23 | 55,10 | 1,85% | - |
| 24.06.2026 | 54,95 | 55,23 | 54,03 | 54,10 | -1,68% | 39,00 |
| 23.06.2026 | 55,75 | 55,75 | 53,33 | 55,03 | -1,17% | 1.092,00 |
| 22.06.2026 | 54,45 | 55,70 | 53,98 | 55,68 | 2,63% | 2.302,00 |
| 19.06.2026 | 54,73 | 54,73 | 53,13 | 54,25 | -1,00% | 952,00 |
| 18.06.2026 | 55,25 | 55,30 | 54,15 | 54,80 | -0,72% | 857,00 |
| 17.06.2026 | 52,23 | 55,20 | 51,98 | 55,20 | 5,24% | 2.672,00 |
| 16.06.2026 | 51,88 | 52,73 | 51,58 | 52,45 | 0,62% | 1.098,00 |
| 15.06.2026 | 50,80 | 52,28 | 50,70 | 52,13 | 3,68% | 2.062,00 |
| 12.06.2026 | 49,83 | 51,25 | 49,49 | 50,28 | 0,97% | 2.059,00 |
| 11.06.2026 | 48,42 | 49,85 | 48,23 | 49,79 | 3,15% | 505,00 |
| 10.06.2026 | 47,93 | 48,80 | 47,55 | 48,27 | 0,56% | 446,00 |
| 09.06.2026 | 48,71 | 49,73 | 47,60 | 48,00 | -1,32% | 220,00 |
| 08.06.2026 | 48,04 | 49,60 | 47,96 | 48,64 | -2,25% | 511,00 |
| 05.06.2026 | 48,86 | 50,23 | 48,85 | 49,76 | 1,41% | 23,00 |
| 04.06.2026 | 49,09 | 49,64 | 48,77 | 49,07 | -0,10% | 123,00 |
| 03.06.2026 | 49,06 | 49,28 | 48,59 | 49,12 | 0,14% | 3,00 |
| 02.06.2026 | 47,95 | 49,39 | 47,95 | 49,05 | 2,40% | 303,00 |
| 01.06.2026 | 49,15 | 49,64 | 47,72 | 47,90 | -3,00% | 2.137,00 |
| 29.05.2026 | 47,34 | 49,76 | 47,32 | 49,38 | 4,35% | 1.058,00 |
| 28.05.2026 | 47,91 | 48,03 | 46,95 | 47,32 | -1,33% | 627,00 |
| 27.05.2026 | 47,56 | 48,54 | 47,38 | 47,96 | 1,07% | 705,00 |
| 26.05.2026 | 47,76 | 48,10 | 47,25 | 47,45 | -0,90% | 306,00 |
| 25.05.2026 | 46,69 | 48,09 | 46,14 | 47,88 | 3,61% | 5,00 |
| 22.05.2026 | 46,68 | 47,53 | 46,10 | 46,21 | -0,88% | 27,00 |
| 21.05.2026 | 46,35 | 46,83 | 45,76 | 46,62 | 0,71% | 730,00 |
| 20.05.2026 | 44,76 | 46,78 | 44,64 | 46,29 | 3,35% | - |
| 19.05.2026 | 45,76 | 46,07 | 44,60 | 44,79 | -1,78% | 841,00 |
| 18.05.2026 | 46,06 | 46,71 | 45,29 | 45,60 | -1,08% | 413,00 |
| 15.05.2026 | 46,95 | 46,95 | 45,96 | 46,10 | -1,56% | 303,00 |
| 14.05.2026 | 47,25 | 47,80 | 46,83 | 46,83 | -0,59% | 1.152,00 |
| 13.05.2026 | 47,53 | 47,54 | 46,48 | 47,11 | -0,13% | 205,00 |
| 12.05.2026 | 47,01 | 47,43 | 45,91 | 47,17 | -0,04% | 116,00 |
| 11.05.2026 | 45,94 | 48,33 | 45,86 | 47,19 | 2,83% | 1.132,00 |
| 08.05.2026 | 45,70 | 46,55 | 45,50 | 45,89 | 0,42% | 129,00 |
| 07.05.2026 | 45,34 | 46,84 | 45,23 | 45,70 | 1,02% | 463,00 |
| 06.05.2026 | 43,41 | 46,57 | 43,25 | 45,24 | 3,64% | 236,00 |
| 05.05.2026 | 44,70 | 46,25 | 43,06 | 43,65 | -2,22% | 103,00 |
| 04.05.2026 | 46,27 | 46,37 | 44,25 | 44,64 | -3,15% | 111,00 |
| 30.04.2026 | 45,00 | 46,47 | 44,43 | 46,09 | 1,70% | 754,00 |
| 29.04.2026 | 44,78 | 45,77 | 44,78 | 45,32 | 1,25% | 1.363,00 |
| 28.04.2026 | 43,71 | 45,01 | 43,70 | 44,76 | 1,22% | 963,00 |
| 27.04.2026 | 44,00 | 44,29 | 43,51 | 44,22 | 0,39% | 2,00 |
| 24.04.2026 | 43,75 | 44,25 | 42,95 | 44,05 | 0,71% | 602,00 |
| 23.04.2026 | 43,39 | 44,07 | 42,94 | 43,74 | -0,02% | 713,00 |
| 22.04.2026 | 44,16 | 44,74 | 43,23 | 43,75 | -0,86% | 22,00 |
| 21.04.2026 | 44,64 | 45,12 | 44,09 | 44,13 | -0,81% | 104,00 |
| 20.04.2026 | 46,06 | 46,19 | 44,40 | 44,49 | -4,26% | 3.601,00 |
| 17.04.2026 | 45,50 | 46,87 | 44,74 | 46,47 | 2,42% | 2.368,00 |
| 16.04.2026 | 46,08 | 46,86 | 44,81 | 45,37 | -1,31% | 720,00 |
| 15.04.2026 | 45,39 | 46,24 | 45,06 | 45,97 | 1,34% | 2.002,00 |
| 14.04.2026 | 43,25 | 45,88 | 43,21 | 45,36 | 0,33% | 633,00 |
| 13.04.2026 | 43,60 | 45,25 | 42,90 | 45,21 | 3,13% | 439,00 |
| 10.04.2026 | 40,21 | 44,13 | 39,77 | 43,84 | 8,70% | 4.295,00 |
| 09.04.2026 | 39,80 | 40,34 | 39,35 | 40,33 | 0,32% | 157,00 |
| 08.04.2026 | 37,87 | 41,03 | 37,87 | 40,20 | 6,21% | 727,00 |
| 07.04.2026 | 37,62 | 38,29 | 37,14 | 37,85 | 0,64% | 905,00 |
| 02.04.2026 | 38,33 | 38,33 | 36,83 | 37,61 | -1,60% | 418,00 |
| 01.04.2026 | 37,03 | 38,47 | 37,03 | 38,22 | 3,19% | 2.463,00 |
| 31.03.2026 | 35,69 | 37,05 | 35,69 | 37,04 | 3,61% | 427,00 |
| 30.03.2026 | 36,45 | 36,67 | 35,44 | 35,75 | -0,72% | 307,00 |
| 27.03.2026 | 37,23 | 37,54 | 36,01 | 36,01 | -3,64% | 88,00 |
| 26.03.2026 | 37,76 | 37,86 | 37,04 | 37,37 | -1,58% | 2,00 |
| 25.03.2026 | 37,47 | 38,44 | 37,33 | 37,97 | 1,63% | 200,00 |
| 24.03.2026 | 36,81 | 37,52 | 36,59 | 37,36 | 0,30% | 318,00 |
| 23.03.2026 | 36,23 | 38,25 | 34,63 | 37,25 | 4,40% | 2.539,00 |
| 20.03.2026 | 37,83 | 38,09 | 35,41 | 35,68 | -5,68% | 1.236,00 |
| 19.03.2026 | 37,69 | 38,40 | 36,82 | 37,83 | 0,21% | 1.439,00 |
| 18.03.2026 | 38,57 | 39,58 | 37,73 | 37,75 | -0,45% | 670,00 |
| 17.03.2026 | 37,66 | 38,30 | 37,30 | 37,92 | 0,74% | 356,00 |
| 16.03.2026 | 37,11 | 37,68 | 36,43 | 37,64 | 1,32% | 802,00 |
| 13.03.2026 | 38,19 | 38,29 | 36,88 | 37,15 | -2,57% | 444,00 |
| 12.03.2026 | 38,81 | 38,81 | 37,21 | 38,13 | -1,78% | 941,00 |
| 11.03.2026 | 39,21 | 39,46 | 38,64 | 38,82 | -1,07% | 242,00 |