15,200€
3,40%
Echtzeit-Aktienkurs Raiffeisen Bank International AG (ADRs)
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 15,35 | 15,45 | 15,30 | 15,30 | 0,66% | - |
| 20.08.2026 | 15,00 | 15,40 | 14,95 | 15,20 | 0,66% | - |
| 19.08.2026 | 15,55 | 15,70 | 15,05 | 15,10 | -3,21% | 100,00 |
| 18.08.2026 | 15,75 | 15,90 | 15,45 | 15,60 | -0,64% | - |
| 17.08.2026 | 15,90 | 16,15 | 15,55 | 15,70 | -1,26% | - |
| 14.08.2026 | 15,80 | 15,90 | 15,35 | 15,90 | 0,95% | - |
| 13.08.2026 | 15,75 | 15,75 | 15,45 | 15,75 | 0,32% | - |
| 12.08.2026 | 15,45 | 15,70 | 15,15 | 15,70 | 2,28% | - |
| 11.08.2026 | 15,55 | 15,65 | 15,15 | 15,35 | -1,29% | - |
| 10.08.2026 | 15,85 | 15,90 | 15,35 | 15,55 | -1,89% | - |
| 07.08.2026 | 16,20 | 16,20 | 15,70 | 15,85 | -1,86% | - |
| 06.08.2026 | 16,00 | 16,35 | 15,90 | 16,15 | 1,89% | - |
| 05.08.2026 | 15,55 | 15,95 | 15,45 | 15,85 | 2,59% | - |
| 04.08.2026 | 15,45 | 15,75 | 15,35 | 15,45 | -0,96% | - |
| 03.08.2026 | 15,05 | 15,65 | 14,85 | 15,60 | 4,70% | - |
| 31.07.2026 | 14,55 | 15,15 | 14,30 | 14,90 | 2,41% | - |
| 30.07.2026 | 14,00 | 14,55 | 13,95 | 14,55 | 3,19% | - |
| 29.07.2026 | 14,30 | 14,55 | 13,95 | 14,10 | -1,74% | - |
| 28.07.2026 | 13,90 | 14,50 | 13,85 | 14,35 | 2,50% | - |
| 27.07.2026 | 14,45 | 14,50 | 13,90 | 14,00 | -0,71% | 2.000,00 |
| 24.07.2026 | 14,40 | 14,75 | 14,05 | 14,10 | 0,71% | 50,00 |
| 23.07.2026 | 13,95 | 14,65 | 13,55 | 14,00 | 1,08% | - |
| 22.07.2026 | 13,75 | 14,15 | 13,65 | 13,85 | 0,73% | - |
| 21.07.2026 | 13,40 | 13,80 | 13,35 | 13,75 | 2,61% | - |
| 20.07.2026 | 13,25 | 13,50 | 13,05 | 13,40 | 0,75% | - |
| 17.07.2026 | 13,60 | 13,65 | 13,05 | 13,30 | -3,62% | - |
| 16.07.2026 | 14,00 | 14,10 | 13,55 | 13,80 | -4,50% | - |
| 15.07.2026 | 14,25 | 14,50 | 13,95 | 14,45 | 1,05% | - |
| 14.07.2026 | 13,70 | 14,45 | 13,55 | 14,30 | 5,15% | - |
| 13.07.2026 | 13,65 | 13,85 | 13,55 | 13,60 | -1,45% | - |
| 10.07.2026 | 13,55 | 13,80 | 13,45 | 13,80 | 1,47% | - |
| 09.07.2026 | 13,40 | 13,75 | 13,40 | 13,60 | 0,74% | - |
| 08.07.2026 | 14,15 | 14,15 | 13,35 | 13,50 | -5,26% | - |
| 07.07.2026 | 14,15 | 14,25 | 13,95 | 14,25 | 0,71% | - |
| 06.07.2026 | 13,95 | 14,40 | 13,75 | 14,15 | 1,80% | - |
| 03.07.2026 | 13,95 | 14,10 | 13,75 | 13,90 | 0,36% | - |
| 02.07.2026 | 13,75 | 14,00 | 13,60 | 13,85 | 1,47% | - |
| 01.07.2026 | 13,95 | 14,05 | 13,55 | 13,65 | -2,15% | - |
| 30.06.2026 | 13,75 | 14,05 | 13,65 | 13,95 | 1,82% | 1.020,00 |
| 29.06.2026 | 13,70 | 14,20 | 13,45 | 13,70 | -0,72% | - |
| 26.06.2026 | 13,70 | 13,95 | 13,65 | 13,80 | 0,73% | - |
| 25.06.2026 | 13,65 | 13,90 | 13,55 | 13,70 | 1,11% | - |
| 24.06.2026 | 13,80 | 13,85 | 13,55 | 13,55 | -3,56% | - |
| 23.06.2026 | 13,80 | 14,15 | 13,30 | 14,05 | 1,08% | - |
| 22.06.2026 | 13,65 | 13,95 | 13,45 | 13,90 | 3,73% | - |
| 19.06.2026 | 13,55 | 13,70 | 13,25 | 13,40 | -1,83% | - |
| 18.06.2026 | 13,75 | 13,80 | 13,50 | 13,65 | 1,11% | 4.750,00 |
| 17.06.2026 | 13,10 | 13,80 | 12,95 | 13,50 | 3,85% | - |
| 16.06.2026 | 12,95 | 13,25 | 12,95 | 13,00 | -0,38% | - |
| 15.06.2026 | 12,85 | 13,15 | 12,80 | 13,05 | 2,76% | - |
| 12.06.2026 | 12,50 | 12,85 | 12,35 | 12,70 | 3,67% | - |
| 11.06.2026 | 12,00 | 12,45 | 12,00 | 12,25 | 1,24% | - |
| 10.06.2026 | 12,00 | 12,20 | 11,85 | 12,10 | 0,83% | - |
| 09.06.2026 | 12,15 | 12,45 | 11,85 | 12,00 | 0,00% | - |
| 08.06.2026 | 12,30 | 12,45 | 11,90 | 12,00 | -2,04% | - |
| 05.06.2026 | 12,25 | 12,60 | 12,20 | 12,25 | 0,00% | - |
| 04.06.2026 | 12,25 | 12,45 | 12,15 | 12,25 | -0,41% | - |
| 03.06.2026 | 12,30 | 12,35 | 12,15 | 12,30 | 0,41% | - |
| 02.06.2026 | 12,05 | 12,40 | 12,00 | 12,25 | 2,51% | - |
| 01.06.2026 | 12,40 | 12,45 | 11,90 | 11,95 | -3,24% | - |
| 29.05.2026 | 11,85 | 12,50 | 11,80 | 12,35 | 4,22% | 33,00 |
| 28.05.2026 | 11,90 | 12,05 | 11,70 | 11,85 | 3,95% | - |
| 27.05.2026 | 11,90 | 12,15 | 11,40 | 11,40 | -3,39% | - |
| 26.05.2026 | 11,95 | 12,05 | 11,80 | 11,80 | -1,26% | - |
| 25.05.2026 | 11,70 | 12,05 | 11,55 | 11,95 | 3,91% | - |
| 22.05.2026 | 11,65 | 11,90 | 11,50 | 11,50 | -0,86% | - |
| 21.05.2026 | 11,50 | 11,75 | 11,40 | 11,60 | 0,43% | - |
| 20.05.2026 | 11,15 | 11,70 | 11,15 | 11,55 | 3,13% | - |
| 19.05.2026 | 11,40 | 11,55 | 11,10 | 11,20 | -1,75% | - |
| 18.05.2026 | 11,45 | 11,70 | 11,30 | 11,40 | -1,30% | - |
| 15.05.2026 | 11,80 | 11,80 | 11,45 | 11,55 | -2,12% | - |
| 14.05.2026 | 11,80 | 11,95 | 11,70 | 11,80 | 0,00% | - |
| 13.05.2026 | 11,85 | 11,95 | 11,60 | 11,80 | 0,00% | - |
| 12.05.2026 | 11,85 | 11,90 | 11,45 | 11,80 | -0,42% | - |
| 11.05.2026 | 11,45 | 12,10 | 11,45 | 11,85 | 2,60% | - |
| 08.05.2026 | 11,45 | 11,70 | 11,35 | 11,55 | 1,32% | - |
| 07.05.2026 | 11,30 | 11,75 | 11,30 | 11,40 | 5,56% | - |
| 06.05.2026 | 10,85 | 11,70 | 10,80 | 10,80 | 0,00% | - |
| 05.05.2026 | 11,30 | 11,30 | 10,75 | 10,80 | -4,00% | - |
| 04.05.2026 | 11,50 | 11,60 | 11,15 | 11,25 | -3,02% | - |
| 30.04.2026 | 11,30 | 11,65 | 11,15 | 11,60 | 2,20% | - |
| 29.04.2026 | 11,25 | 11,45 | 11,20 | 11,35 | 0,00% | - |
| 28.04.2026 | 10,95 | 11,40 | 10,95 | 11,35 | 4,13% | - |
| 27.04.2026 | 11,00 | 11,10 | 10,85 | 10,90 | -1,36% | - |
| 24.04.2026 | 10,95 | 11,05 | 10,70 | 11,05 | 1,38% | - |
| 23.04.2026 | 10,85 | 11,05 | 10,70 | 10,90 | -0,91% | - |
| 22.04.2026 | 11,10 | 11,10 | 10,40 | 11,00 | -0,45% | - |
| 21.04.2026 | 11,15 | 11,35 | 11,00 | 11,05 | -1,34% | - |
| 20.04.2026 | 11,50 | 11,50 | 10,90 | 11,20 | -4,27% | - |
| 17.04.2026 | 11,35 | 11,70 | 11,15 | 11,70 | 8,33% | - |
| 16.04.2026 | 11,55 | 11,75 | 10,80 | 10,80 | -5,68% | - |
| 15.04.2026 | 11,30 | 11,60 | 11,30 | 11,45 | 0,44% | - |
| 14.04.2026 | 10,85 | 11,50 | 10,80 | 11,40 | 1,33% | - |
| 13.04.2026 | 10,95 | 11,35 | 10,75 | 11,25 | 8,17% | - |
| 10.04.2026 | 10,00 | 11,10 | 9,95 | 10,40 | 3,23% | - |
| 09.04.2026 | 9,98 | 10,13 | 9,83 | 10,08 | 0,25% | - |
| 08.04.2026 | 9,88 | 10,30 | 9,88 | 10,05 | 6,35% | - |
| 07.04.2026 | 9,40 | 9,58 | 9,30 | 9,45 | 0,27% | - |
| 02.04.2026 | 9,45 | 9,48 | 9,20 | 9,43 | -2,08% | - |
| 01.04.2026 | 9,38 | 9,63 | 9,38 | 9,63 | 18,83% | - |