25,250€
-6,48%
Echtzeit-Aktienkurs RAIFFEISEN BK INTL INH.
Bid:
Ask:
Aktienkurse zur RAIFFEISEN BK INTL INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |