56,775€
-0,57%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 56,98 | 57,08 | 56,78 | 56,83 | -0,48% | - |
| 20.10.2026 | 56,00 | 57,40 | 54,68 | 57,10 | 1,83% | 67,00 |
| 19.10.2026 | 56,70 | 57,03 | 55,83 | 56,08 | -1,02% | 993,00 |
| 16.10.2026 | 56,03 | 57,53 | 55,90 | 56,65 | 1,07% | 418,00 |
| 15.10.2026 | 56,20 | 56,68 | 54,80 | 56,05 | -0,22% | 122,00 |
| 14.10.2026 | 57,55 | 57,68 | 56,03 | 56,18 | -2,43% | 10,00 |
| 13.10.2026 | 57,25 | 57,95 | 57,05 | 57,58 | 0,74% | 54,00 |
| 12.10.2026 | 55,75 | 57,33 | 55,53 | 57,15 | 2,42% | 302,00 |
| 09.10.2026 | 56,28 | 56,58 | 55,50 | 55,80 | -0,53% | 232,00 |
| 08.10.2026 | 57,73 | 57,75 | 55,23 | 56,10 | -2,26% | 670,00 |
| 07.10.2026 | 59,85 | 60,00 | 57,08 | 57,40 | -4,37% | 19,00 |
| 06.10.2026 | 59,48 | 60,53 | 59,30 | 60,03 | 1,18% | 593,00 |
| 05.10.2026 | 58,15 | 59,48 | 57,38 | 59,33 | 1,89% | 500,00 |
| 02.10.2026 | 58,78 | 59,35 | 56,75 | 58,23 | -0,72% | 579,00 |
| 01.10.2026 | 61,75 | 62,00 | 58,43 | 58,65 | -5,44% | 75,00 |
| 30.09.2026 | 63,10 | 63,25 | 61,60 | 62,03 | -0,88% | 50,00 |
| 29.09.2026 | 63,95 | 64,10 | 62,58 | 62,58 | -2,46% | 71,00 |
| 28.09.2026 | 64,83 | 64,93 | 63,38 | 64,15 | -1,08% | 171,00 |
| 25.09.2026 | 63,73 | 65,58 | 63,35 | 64,85 | 2,13% | 285,00 |
| 24.09.2026 | 64,40 | 64,43 | 63,10 | 63,50 | -1,40% | 300,00 |
| 23.09.2026 | 63,80 | 65,90 | 63,73 | 64,40 | 1,46% | 1.937,00 |
| 22.09.2026 | 63,08 | 63,93 | 62,05 | 63,48 | 0,59% | 386,00 |
| 21.09.2026 | 61,25 | 63,13 | 61,25 | 63,10 | 3,15% | 762,00 |
| 18.09.2026 | 61,05 | 62,58 | 60,48 | 61,18 | 0,49% | 339,00 |
| 17.09.2026 | 65,15 | 65,20 | 58,50 | 60,88 | -5,91% | 8.863,00 |
| 16.09.2026 | 62,83 | 65,08 | 62,75 | 64,70 | 3,23% | 243,00 |
| 15.09.2026 | 64,15 | 64,35 | 62,65 | 62,68 | -2,45% | 155,00 |
| 14.09.2026 | 66,33 | 66,43 | 63,95 | 64,25 | -2,65% | 761,00 |
| 11.09.2026 | 66,23 | 66,63 | 65,58 | 66,00 | -0,34% | 203,00 |
| 10.09.2026 | 66,13 | 66,80 | 65,03 | 66,23 | 0,23% | 11,00 |
| 09.09.2026 | 64,90 | 66,18 | 64,18 | 66,08 | 1,69% | 703,00 |
| 08.09.2026 | 63,95 | 65,43 | 62,70 | 64,98 | 1,56% | 313,00 |
| 07.09.2026 | 64,33 | 64,70 | 63,35 | 63,98 | -0,23% | 610,00 |
| 04.09.2026 | 64,58 | 64,83 | 63,60 | 64,13 | 0,16% | 144,00 |
| 03.09.2026 | 64,05 | 64,78 | 63,38 | 64,03 | 0,08% | 625,00 |
| 02.09.2026 | 63,18 | 64,28 | 62,70 | 63,98 | 1,39% | 439,00 |
| 01.09.2026 | 63,73 | 64,08 | 62,15 | 63,10 | -1,37% | 666,00 |
| 31.08.2026 | 62,63 | 64,23 | 62,63 | 63,98 | 1,99% | 1.330,00 |
| 28.08.2026 | 61,73 | 62,73 | 61,73 | 62,73 | 1,66% | 2,00 |
| 27.08.2026 | 63,13 | 63,30 | 61,28 | 61,70 | -1,48% | 669,00 |
| 26.08.2026 | 62,38 | 63,23 | 62,23 | 62,63 | 0,00% | 289,00 |
| 25.08.2026 | 60,73 | 62,73 | 60,73 | 62,63 | 2,12% | 290,00 |
| 24.08.2026 | 61,05 | 61,60 | 60,65 | 61,33 | 0,41% | 28,00 |
| 21.08.2026 | 61,03 | 61,78 | 60,40 | 61,08 | 0,16% | 186,00 |
| 20.08.2026 | 59,90 | 61,18 | 59,45 | 60,98 | 1,16% | 337,00 |
| 19.08.2026 | 62,48 | 62,78 | 60,13 | 60,28 | -3,37% | 1.078,00 |
| 18.08.2026 | 63,00 | 63,05 | 61,88 | 62,38 | -1,07% | 455,00 |
| 17.08.2026 | 62,83 | 63,50 | 62,38 | 63,05 | 0,36% | 862,00 |
| 14.08.2026 | 62,43 | 62,93 | 61,50 | 62,83 | 0,64% | 191,00 |
| 13.08.2026 | 62,38 | 62,93 | 61,55 | 62,43 | 0,08% | 51,00 |
| 12.08.2026 | 61,68 | 62,45 | 60,63 | 62,38 | 1,38% | 442,00 |
| 11.08.2026 | 62,68 | 62,68 | 60,45 | 61,53 | -1,48% | 670,00 |
| 10.08.2026 | 63,35 | 64,78 | 61,30 | 62,45 | -1,23% | 1.511,00 |
| 07.08.2026 | 65,15 | 65,20 | 62,43 | 63,23 | -2,81% | 4.937,00 |
| 06.08.2026 | 64,35 | 65,28 | 63,55 | 65,05 | 1,32% | 4.452,00 |
| 05.08.2026 | 62,58 | 64,23 | 61,83 | 64,20 | 3,84% | 958,00 |
| 04.08.2026 | 60,93 | 62,55 | 60,93 | 61,83 | 1,39% | 1.208,00 |
| 03.08.2026 | 59,13 | 61,08 | 58,85 | 60,98 | 2,26% | 574,00 |
| 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 |