151,900€
0,23%
Echtzeit-Aktienkurs Raymond James Financial
Bid:
Ask:
Aktienkurse zur Raymond James Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 153,02 | 153,75 | 151,80 | 151,90 | -0,75% | - |
| 07.09.2026 | 153,40 | 153,58 | 152,93 | 153,05 | -1,10% | - |
| 19.08.2026 | 154,45 | 154,98 | 154,43 | 154,75 | -0,11% | - |
| 18.08.2026 | 154,33 | 156,10 | 154,08 | 154,93 | -0,10% | - |
| 17.08.2026 | 156,38 | 156,93 | 154,95 | 155,08 | -0,78% | - |
| 14.08.2026 | 156,90 | 157,45 | 155,30 | 156,30 | -0,43% | - |
| 13.08.2026 | 157,40 | 158,05 | 155,25 | 156,98 | 0,02% | - |
| 12.08.2026 | 156,18 | 157,43 | 154,93 | 156,95 | 0,74% | - |
| 11.08.2026 | 155,23 | 156,88 | 154,25 | 155,80 | 0,39% | - |
| 10.08.2026 | 153,10 | 155,90 | 152,68 | 155,20 | 1,65% | - |
| 07.08.2026 | 155,58 | 156,08 | 152,38 | 152,68 | -1,94% | - |
| 06.08.2026 | 156,68 | 158,13 | 154,88 | 155,70 | -0,38% | - |
| 05.08.2026 | 155,43 | 157,33 | 154,63 | 156,30 | 0,94% | - |
| 04.08.2026 | 154,80 | 155,77 | 153,90 | 154,85 | 0,29% | - |
| 03.08.2026 | 153,45 | 155,58 | 152,38 | 154,40 | 1,16% | - |
| 31.07.2026 | 152,80 | 153,80 | 152,02 | 152,63 | 0,53% | - |
| 30.07.2026 | 152,40 | 154,18 | 149,40 | 151,83 | -0,21% | - |
| 29.07.2026 | 155,27 | 156,30 | 151,35 | 152,15 | -1,97% | - |
| 28.07.2026 | 152,20 | 156,35 | 152,13 | 155,20 | 1,64% | - |
| 27.07.2026 | 149,80 | 152,98 | 149,52 | 152,70 | 2,52% | - |
| 24.07.2026 | 145,93 | 148,98 | 144,63 | 148,95 | 2,00% | - |
| 23.07.2026 | 146,70 | 148,50 | 143,45 | 146,02 | -0,92% | - |
| 22.07.2026 | 147,05 | 148,18 | 146,52 | 147,38 | 0,03% | - |
| 21.07.2026 | 148,20 | 149,00 | 146,80 | 147,33 | -0,05% | - |
| 20.07.2026 | 147,10 | 149,23 | 146,23 | 147,40 | 0,22% | - |
| 17.07.2026 | 147,05 | 149,23 | 145,85 | 147,08 | -0,59% | - |
| 16.07.2026 | 148,52 | 149,02 | 146,98 | 147,95 | -0,42% | - |
| 15.07.2026 | 146,75 | 150,77 | 146,13 | 148,58 | 1,28% | - |
| 14.07.2026 | 146,65 | 147,33 | 144,68 | 146,70 | 0,03% | - |
| 13.07.2026 | 146,60 | 148,45 | 145,40 | 146,65 | -0,41% | - |
| 10.07.2026 | 147,25 | 150,02 | 146,33 | 147,25 | -0,24% | - |
| 09.07.2026 | 145,18 | 150,02 | 144,43 | 147,60 | 1,90% | - |
| 08.07.2026 | 146,63 | 146,80 | 143,75 | 144,85 | -1,35% | - |
| 07.07.2026 | 145,15 | 147,43 | 144,95 | 146,83 | 0,93% | - |
| 06.07.2026 | 142,77 | 145,68 | 141,93 | 145,48 | 1,80% | - |
| 03.07.2026 | 142,60 | 142,98 | 142,30 | 142,90 | 0,44% | - |
| 02.07.2026 | 138,98 | 143,38 | 138,13 | 142,27 | 2,23% | - |
| 01.07.2026 | 132,48 | 139,45 | 132,15 | 139,18 | 4,62% | - |
| 30.06.2026 | 131,18 | 134,08 | 129,55 | 133,02 | 1,97% | - |
| 29.06.2026 | 133,02 | 133,80 | 129,55 | 130,45 | -0,95% | - |
| 26.06.2026 | 131,35 | 132,58 | 128,45 | 131,70 | -0,49% | - |
| 25.06.2026 | 136,98 | 137,58 | 131,50 | 132,35 | -2,93% | - |
| 24.06.2026 | 138,80 | 139,43 | 135,98 | 136,35 | -1,46% | - |
| 23.06.2026 | 135,85 | 138,48 | 135,02 | 138,38 | 0,93% | - |
| 22.06.2026 | 135,68 | 138,20 | 135,68 | 137,10 | 1,11% | - |
| 19.06.2026 | 135,75 | 135,95 | 135,33 | 135,60 | -0,44% | - |
| 18.06.2026 | 138,88 | 140,08 | 135,75 | 136,20 | -1,39% | - |
| 17.06.2026 | 136,60 | 139,10 | 136,38 | 138,13 | 1,32% | - |
| 16.06.2026 | 133,40 | 136,50 | 133,10 | 136,33 | 2,06% | - |
| 15.06.2026 | 134,65 | 135,23 | 133,13 | 133,58 | 0,17% | - |
| 12.06.2026 | 130,13 | 134,43 | 129,68 | 133,35 | 2,68% | - |
| 11.06.2026 | 130,98 | 131,63 | 129,63 | 129,88 | -0,46% | - |
| 10.06.2026 | 130,68 | 132,45 | 129,63 | 130,48 | -0,53% | - |
| 09.06.2026 | 130,52 | 132,02 | 128,25 | 131,18 | 0,69% | - |
| 08.06.2026 | 131,27 | 132,43 | 130,18 | 130,27 | -0,63% | - |
| 05.06.2026 | 128,88 | 132,13 | 128,48 | 131,10 | 1,24% | - |
| 04.06.2026 | 125,75 | 130,10 | 125,25 | 129,50 | 2,47% | - |
| 03.06.2026 | 126,18 | 126,98 | 124,03 | 126,38 | 0,14% | 340,00 |
| 02.06.2026 | 124,98 | 127,05 | 123,55 | 126,20 | 0,60% | - |
| 01.06.2026 | 123,45 | 126,10 | 122,63 | 125,45 | 2,05% | - |
| 29.05.2026 | 122,08 | 124,38 | 121,85 | 122,93 | 0,70% | - |
| 28.05.2026 | 125,23 | 125,25 | 121,13 | 122,08 | -2,32% | - |
| 27.05.2026 | 130,73 | 131,13 | 122,45 | 124,98 | -4,47% | - |
| 26.05.2026 | 130,98 | 131,50 | 129,70 | 130,83 | -0,61% | - |
| 25.05.2026 | 131,38 | 131,75 | 131,27 | 131,63 | 0,86% | 830,00 |
| 22.05.2026 | 129,83 | 131,43 | 129,38 | 130,50 | 0,85% | - |
| 21.05.2026 | 130,77 | 132,43 | 127,08 | 129,40 | -1,07% | 660,00 |
| 20.05.2026 | 130,23 | 131,77 | 129,88 | 130,80 | 0,52% | - |
| 19.05.2026 | 132,30 | 133,58 | 130,13 | 130,13 | -2,22% | - |
| 18.05.2026 | 131,70 | 134,73 | 130,68 | 133,08 | 0,30% | - |
| 15.05.2026 | 132,75 | 134,10 | 131,58 | 132,68 | -0,24% | - |
| 14.05.2026 | 131,70 | 133,83 | 131,27 | 133,00 | 1,16% | - |
| 13.05.2026 | 130,98 | 131,80 | 129,93 | 131,48 | 0,50% | - |
| 12.05.2026 | 128,10 | 131,63 | 127,70 | 130,83 | 2,11% | - |
| 11.05.2026 | 131,08 | 131,60 | 127,90 | 128,13 | -2,21% | - |
| 08.05.2026 | 131,08 | 132,73 | 130,08 | 131,02 | 0,13% | - |
| 07.05.2026 | 135,77 | 136,38 | 130,15 | 130,85 | -3,54% | - |
| 06.05.2026 | 135,88 | 137,05 | 134,60 | 135,65 | -0,26% | - |
| 05.05.2026 | 134,50 | 136,63 | 134,08 | 136,00 | 1,42% | - |
| 04.05.2026 | 133,75 | 135,08 | 132,23 | 134,10 | -0,67% | - |
| 30.04.2026 | 132,98 | 135,33 | 131,65 | 135,00 | 1,35% | - |
| 29.04.2026 | 133,38 | 133,98 | 131,43 | 133,20 | 0,17% | - |
| 28.04.2026 | 131,65 | 135,27 | 131,00 | 132,98 | 0,99% | - |
| 27.04.2026 | 130,80 | 132,58 | 130,02 | 131,68 | 0,57% | - |
| 24.04.2026 | 131,55 | 131,75 | 129,65 | 130,93 | -0,30% | - |
| 23.04.2026 | 131,45 | 134,60 | 130,40 | 131,33 | -0,53% | - |
| 22.04.2026 | 132,20 | 134,18 | 131,43 | 132,02 | 0,17% | - |
| 21.04.2026 | 129,52 | 131,88 | 129,27 | 131,80 | 2,01% | - |
| 20.04.2026 | 128,27 | 130,65 | 127,60 | 129,20 | 0,35% | - |
| 17.04.2026 | 128,15 | 129,50 | 126,28 | 128,75 | 0,51% | - |
| 16.04.2026 | 132,15 | 132,98 | 127,90 | 128,10 | -3,06% | - |
| 15.04.2026 | 129,88 | 133,00 | 129,52 | 132,15 | 1,50% | - |
| 14.04.2026 | 127,78 | 131,38 | 127,13 | 130,20 | 1,84% | - |
| 13.04.2026 | 124,20 | 128,18 | 123,28 | 127,85 | 2,94% | - |
| 10.04.2026 | 126,75 | 127,05 | 123,78 | 124,20 | -1,90% | - |
| 09.04.2026 | 126,53 | 127,15 | 125,30 | 126,60 | -0,08% | - |
| 08.04.2026 | 125,03 | 126,88 | 124,18 | 126,70 | 3,20% | - |
| 07.04.2026 | 123,00 | 123,28 | 120,73 | 122,78 | -0,59% | - |
| 02.04.2026 | 122,50 | 124,50 | 120,50 | 123,50 | 0,00% | - |
| 01.04.2026 | 125,00 | 125,50 | 121,00 | 123,50 | -1,59% | - |