20,200€
-1,51%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 20,24 | 20,86 | 19,95 | 20,17 | -1,66% | 1.294,00 |
| 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 |
| 21.01.2025 | 21,36 | 21,36 | 20,42 | 21,08 | -1,31% | 1.706,00 |
| 20.01.2025 | 20,52 | 21,94 | 20,52 | 21,36 | 4,09% | 2.318,00 |
| 17.01.2025 | 20,34 | 20,99 | 20,28 | 20,52 | 0,88% | 346,00 |
| 16.01.2025 | 20,42 | 20,54 | 20,28 | 20,34 | -0,49% | 231,00 |
| 15.01.2025 | 20,14 | 20,46 | 20,05 | 20,44 | 1,49% | 114,00 |
| 14.01.2025 | 19,48 | 20,27 | 19,48 | 20,14 | 3,36% | 82,00 |
| 13.01.2025 | 19,64 | 19,66 | 19,13 | 19,49 | -0,79% | 487,00 |
| 10.01.2025 | 19,88 | 19,88 | 19,37 | 19,64 | -1,21% | 500,00 |
| 09.01.2025 | 19,54 | 19,89 | 19,36 | 19,88 | 1,74% | 143,00 |
| 08.01.2025 | 19,66 | 19,83 | 19,40 | 19,54 | -0,59% | 241,00 |
| 07.01.2025 | 19,56 | 19,87 | 19,54 | 19,66 | 0,49% | 57,00 |
| 06.01.2025 | 19,17 | 19,85 | 19,14 | 19,56 | 2,22% | 102,00 |
| 03.01.2025 | 19,03 | 19,29 | 19,00 | 19,14 | 0,55% | 170,00 |
| 02.01.2025 | 19,55 | 19,86 | 18,93 | 19,03 | -2,59% | 944,00 |
| 30.12.2024 | 19,24 | 19,55 | 19,15 | 19,54 | 1,69% | 1.705,00 |
| 27.12.2024 | 19,42 | 19,64 | 19,21 | 19,21 | -1,03% | 58,00 |
| 23.12.2024 | 19,40 | 19,54 | 19,24 | 19,41 | 0,31% | 50,00 |
| 20.12.2024 | 19,56 | 19,56 | 19,16 | 19,35 | -1,05% | 560,00 |
| 19.12.2024 | 19,69 | 19,79 | 19,49 | 19,56 | -0,64% | 398,00 |
| 18.12.2024 | 19,67 | 20,02 | 19,64 | 19,68 | 0,05% | 69,00 |
| 17.12.2024 | 20,07 | 20,08 | 19,66 | 19,67 | -1,99% | 26,00 |
| 16.12.2024 | 20,26 | 20,26 | 19,61 | 20,07 | -0,94% | 777,00 |
| 13.12.2024 | 20,49 | 20,74 | 20,18 | 20,26 | -1,12% | 250,00 |
| 12.12.2024 | 20,29 | 20,68 | 20,26 | 20,49 | 0,99% | 1.090,00 |
| 11.12.2024 | 19,94 | 20,34 | 19,82 | 20,29 | 1,78% | 481,00 |
| 10.12.2024 | 19,82 | 19,94 | 19,69 | 19,94 | 0,68% | 167,00 |
| 09.12.2024 | 19,38 | 19,92 | 19,37 | 19,80 | 2,17% | 1.079,00 |
| 06.12.2024 | 19,17 | 19,59 | 19,17 | 19,38 | 1,04% | 900,00 |
| 05.12.2024 | 18,72 | 19,37 | 18,67 | 19,18 | 2,59% | 600,00 |
| 04.12.2024 | 18,57 | 18,98 | 18,54 | 18,70 | 0,70% | 1.386,00 |
| 03.12.2024 | 18,38 | 18,73 | 18,35 | 18,57 | 1,03% | 411,00 |
| 02.12.2024 | 18,35 | 18,58 | 18,19 | 18,38 | 0,22% | 62,00 |
| 29.11.2024 | 18,14 | 18,46 | 18,02 | 18,34 | 1,07% | 315,00 |
| 28.11.2024 | 17,71 | 18,29 | 17,71 | 18,14 | 2,43% | 5.406,00 |
| 27.11.2024 | 17,68 | 17,76 | 17,47 | 17,71 | 0,20% | 577,00 |
| 26.11.2024 | 17,87 | 18,00 | 17,65 | 17,68 | -1,37% | 300,00 |
| 25.11.2024 | 17,95 | 18,13 | 17,82 | 17,92 | 0,00% | 543,00 |
| 22.11.2024 | 18,14 | 18,34 | 17,56 | 17,92 | -1,19% | 271,00 |
| 21.11.2024 | 18,16 | 18,17 | 17,77 | 18,14 | -0,11% | 220,00 |
| 20.11.2024 | 17,65 | 18,18 | 17,65 | 18,16 | 2,86% | 67,00 |
| 19.11.2024 | 18,13 | 18,34 | 17,33 | 17,65 | -2,41% | 412,00 |
| 18.11.2024 | 17,81 | 18,18 | 17,62 | 18,09 | 1,57% | 211,00 |
| 15.11.2024 | 18,16 | 18,16 | 17,72 | 17,81 | -2,12% | - |
| 14.11.2024 | 18,16 | 18,38 | 17,97 | 18,19 | 0,14% | 399,00 |