17,920€
-1,19%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2024 | 18,50 | 18,79 | 18,04 | 18,17 | -1,70% | 100,00 |
| 12.11.2024 | 18,51 | 18,97 | 18,34 | 18,48 | -0,14% | 748,00 |
| 11.11.2024 | 18,46 | 18,85 | 18,44 | 18,51 | 0,27% | 4.484,00 |
| 08.11.2024 | 18,77 | 18,86 | 18,17 | 18,46 | -1,70% | 1.518,00 |
| 07.11.2024 | 17,96 | 18,93 | 17,94 | 18,78 | 4,36% | 1.360,00 |
| 06.11.2024 | 16,80 | 18,65 | 16,76 | 17,99 | 6,32% | 7.480,00 |
| 05.11.2024 | 16,80 | 17,00 | 16,67 | 16,92 | 0,86% | 70,00 |
| 04.11.2024 | 16,62 | 17,03 | 16,46 | 16,78 | 1,08% | 1.010,00 |
| 01.11.2024 | 16,74 | 16,86 | 16,52 | 16,60 | -0,93% | 350,00 |
| 31.10.2024 | 17,95 | 17,95 | 16,45 | 16,75 | -6,69% | 3.290,00 |
| 30.10.2024 | 18,16 | 18,30 | 17,58 | 17,95 | -1,29% | 1.714,00 |
| 29.10.2024 | 18,33 | 18,56 | 18,14 | 18,19 | -0,85% | 149,00 |
| 28.10.2024 | 18,25 | 18,47 | 18,12 | 18,34 | 0,60% | 122,00 |
| 25.10.2024 | 18,03 | 18,45 | 18,01 | 18,23 | 1,00% | 215,00 |
| 24.10.2024 | 18,00 | 18,20 | 17,94 | 18,05 | 0,22% | - |
| 23.10.2024 | 18,01 | 18,15 | 17,82 | 18,01 | 0,06% | 604,00 |
| 22.10.2024 | 18,16 | 18,18 | 17,82 | 18,00 | -0,99% | 100,00 |
| 21.10.2024 | 18,35 | 18,39 | 17,97 | 18,18 | -0,95% | 755,00 |
| 18.10.2024 | 18,32 | 18,36 | 17,71 | 18,36 | 0,22% | 1.634,00 |
| 17.10.2024 | 18,17 | 18,68 | 18,17 | 18,32 | 0,74% | 934,00 |
| 16.10.2024 | 18,20 | 18,53 | 18,04 | 18,18 | -0,11% | 356,00 |
| 15.10.2024 | 18,34 | 18,39 | 18,13 | 18,20 | -0,71% | - |
| 14.10.2024 | 18,48 | 18,52 | 18,21 | 18,33 | -0,76% | 540,00 |
| 11.10.2024 | 17,98 | 18,59 | 17,97 | 18,47 | 2,75% | 971,00 |
| 10.10.2024 | 17,69 | 18,46 | 17,57 | 17,98 | 1,61% | 5.637,00 |
| 09.10.2024 | 17,51 | 17,69 | 17,31 | 17,69 | 1,09% | 379,00 |
| 08.10.2024 | 17,55 | 17,66 | 17,38 | 17,50 | -0,28% | 30,00 |
| 07.10.2024 | 17,50 | 17,70 | 17,30 | 17,55 | 0,31% | 95,00 |
| 04.10.2024 | 17,18 | 17,62 | 17,18 | 17,50 | 1,86% | 225,00 |
| 03.10.2024 | 17,38 | 17,50 | 17,11 | 17,18 | -1,55% | 200,00 |
| 02.10.2024 | 17,44 | 17,58 | 17,28 | 17,45 | 0,06% | 788,00 |
| 01.10.2024 | 17,88 | 17,96 | 17,36 | 17,44 | -2,49% | 1.280,00 |
| 30.09.2024 | 17,99 | 18,06 | 17,65 | 17,88 | -0,56% | 734,00 |
| 27.09.2024 | 18,15 | 18,28 | 17,94 | 17,98 | -0,91% | 216,00 |
| 26.09.2024 | 17,96 | 18,35 | 17,96 | 18,15 | 0,97% | 100,00 |
| 25.09.2024 | 17,87 | 18,14 | 17,80 | 17,97 | 0,17% | 565,00 |
| 24.09.2024 | 17,97 | 18,21 | 17,86 | 17,94 | -0,06% | - |
| 23.09.2024 | 18,01 | 18,08 | 17,77 | 17,95 | -0,28% | 7,00 |
| 20.09.2024 | 17,83 | 18,19 | 17,72 | 18,00 | 0,93% | 450,00 |
| 19.09.2024 | 17,70 | 18,05 | 17,70 | 17,84 | 0,79% | 1.464,00 |
| 18.09.2024 | 17,46 | 17,77 | 17,45 | 17,70 | 1,37% | 566,00 |
| 17.09.2024 | 17,09 | 17,64 | 16,98 | 17,46 | 2,23% | 616,00 |
| 16.09.2024 | 17,01 | 17,10 | 16,79 | 17,08 | 0,47% | 550,00 |
| 13.09.2024 | 16,82 | 17,11 | 16,77 | 17,00 | 1,13% | - |
| 12.09.2024 | 16,78 | 17,09 | 16,62 | 16,81 | -0,03% | 4,00 |
| 11.09.2024 | 16,82 | 17,03 | 16,63 | 16,81 | -0,21% | 364,00 |
| 10.09.2024 | 16,99 | 17,23 | 16,65 | 16,85 | -1,03% | 1.495,00 |
| 09.09.2024 | 16,77 | 17,14 | 16,72 | 17,02 | 1,58% | 611,00 |
| 06.09.2024 | 17,15 | 17,37 | 16,59 | 16,76 | -2,33% | 5.091,00 |
| 05.09.2024 | 17,69 | 18,13 | 17,09 | 17,16 | -3,00% | 2.994,00 |
| 04.09.2024 | 17,59 | 17,91 | 17,24 | 17,69 | 0,34% | 70,00 |
| 03.09.2024 | 18,07 | 18,16 | 17,45 | 17,63 | -2,46% | 825,00 |
| 02.09.2024 | 17,90 | 18,13 | 17,60 | 18,07 | 0,98% | 242,00 |
| 30.08.2024 | 17,76 | 17,98 | 17,74 | 17,90 | 0,79% | 245,00 |
| 29.08.2024 | 17,61 | 17,98 | 17,55 | 17,76 | 0,94% | 11,00 |
| 28.08.2024 | 17,38 | 17,74 | 17,31 | 17,59 | 1,21% | - |
| 27.08.2024 | 17,30 | 17,49 | 17,29 | 17,38 | 0,46% | - |
| 26.08.2024 | 17,35 | 17,47 | 17,28 | 17,30 | -0,43% | 355,00 |
| 23.08.2024 | 17,19 | 17,44 | 17,12 | 17,38 | 1,08% | 400,00 |
| 22.08.2024 | 17,14 | 17,25 | 16,91 | 17,19 | 0,29% | - |
| 21.08.2024 | 17,22 | 17,33 | 17,13 | 17,14 | -0,46% | 1.178,00 |
| 20.08.2024 | 17,30 | 17,42 | 17,10 | 17,22 | -0,40% | 134,00 |
| 19.08.2024 | 17,12 | 17,43 | 17,09 | 17,29 | 0,88% | 129,00 |
| 16.08.2024 | 17,12 | 17,20 | 16,94 | 17,14 | 0,15% | 650,00 |
| 15.08.2024 | 16,75 | 17,15 | 16,75 | 17,12 | 2,12% | - |
| 14.08.2024 | 16,57 | 16,83 | 16,57 | 16,76 | 1,18% | 25,00 |
| 13.08.2024 | 16,66 | 16,78 | 16,51 | 16,57 | -0,63% | - |
| 12.08.2024 | 16,33 | 16,82 | 16,29 | 16,67 | 2,18% | 85,00 |
| 09.08.2024 | 16,35 | 16,57 | 16,22 | 16,32 | -0,31% | 535,00 |
| 08.08.2024 | 16,24 | 16,40 | 15,95 | 16,37 | 1,08% | - |
| 07.08.2024 | 16,36 | 16,45 | 15,77 | 16,19 | -0,74% | 620,00 |
| 06.08.2024 | 16,14 | 16,63 | 15,91 | 16,31 | 0,80% | 771,00 |
| 05.08.2024 | 16,73 | 16,73 | 15,63 | 16,18 | -3,26% | 5.465,00 |
| 02.08.2024 | 17,80 | 17,80 | 16,61 | 16,73 | -6,09% | 2.551,00 |
| 01.08.2024 | 18,04 | 18,57 | 17,70 | 17,81 | -1,19% | 765,00 |
| 31.07.2024 | 18,11 | 18,32 | 17,74 | 18,03 | -0,36% | 734,00 |
| 30.07.2024 | 17,61 | 19,02 | 17,59 | 18,09 | 2,81% | 1.565,00 |
| 29.07.2024 | 17,47 | 18,08 | 17,39 | 17,60 | 0,69% | 442,00 |
| 26.07.2024 | 17,48 | 17,63 | 17,26 | 17,48 | 0,06% | 9,00 |
| 25.07.2024 | 17,55 | 17,59 | 17,20 | 17,47 | -0,51% | 874,00 |
| 24.07.2024 | 17,53 | 17,83 | 17,35 | 17,56 | 0,17% | 134,00 |
| 23.07.2024 | 17,65 | 18,04 | 17,45 | 17,53 | -0,76% | 2.546,00 |
| 22.07.2024 | 17,62 | 17,76 | 17,44 | 17,66 | 0,23% | 414,00 |
| 19.07.2024 | 17,75 | 17,99 | 17,39 | 17,62 | -0,73% | 70,00 |
| 18.07.2024 | 17,59 | 17,84 | 17,53 | 17,75 | 0,97% | 6,00 |
| 17.07.2024 | 17,33 | 17,62 | 17,23 | 17,58 | 1,47% | 51,00 |
| 16.07.2024 | 17,37 | 17,38 | 17,12 | 17,33 | -0,29% | 550,00 |
| 15.07.2024 | 17,37 | 17,41 | 17,08 | 17,38 | 0,06% | 120,00 |
| 12.07.2024 | 16,98 | 17,45 | 16,92 | 17,37 | 2,27% | 76,00 |
| 11.07.2024 | 17,09 | 17,35 | 16,98 | 16,98 | -0,64% | 577,00 |
| 10.07.2024 | 17,14 | 17,22 | 16,94 | 17,09 | -0,29% | 2.494,00 |
| 09.07.2024 | 17,47 | 17,57 | 17,03 | 17,14 | -1,89% | 107,00 |
| 08.07.2024 | 17,20 | 17,58 | 17,12 | 17,47 | 1,57% | 13,00 |