151,475€
0,55%
Echtzeit-Aktienkurs Raymond James Financial
Bid:
Ask:
Aktienkurse zur Raymond James Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 150,25 | 153,65 | 149,48 | 151,25 | 0,35% | - |
| 11.11.2026 | 151,68 | 153,00 | 150,27 | 150,73 | 0,10% | - |
| 10.11.2026 | 149,77 | 151,85 | 149,00 | 150,58 | 0,70% | - |
| 09.11.2026 | 146,27 | 150,45 | 145,48 | 149,52 | 2,33% | - |
| 06.11.2026 | 147,40 | 148,80 | 145,95 | 146,13 | -0,56% | - |
| 05.11.2026 | 149,52 | 153,95 | 145,70 | 146,95 | -2,20% | - |
| 04.11.2026 | 143,70 | 150,75 | 143,58 | 150,25 | 4,02% | - |
| 03.11.2026 | 144,63 | 145,45 | 143,15 | 144,45 | -0,38% | - |
| 02.11.2026 | 141,23 | 145,00 | 140,48 | 145,00 | 3,04% | - |
| 30.10.2026 | 143,58 | 147,23 | 139,13 | 140,73 | -2,04% | - |
| 29.10.2026 | 143,02 | 144,55 | 140,38 | 143,65 | 0,14% | - |
| 28.10.2026 | 142,13 | 143,45 | 139,68 | 143,45 | 0,97% | - |
| 27.10.2026 | 141,45 | 143,60 | 141,40 | 142,08 | 0,55% | - |
| 26.10.2026 | 140,68 | 143,58 | 140,30 | 141,30 | 0,18% | - |
| 23.10.2026 | 141,75 | 142,35 | 140,45 | 141,05 | -0,62% | - |
| 22.10.2026 | 137,35 | 142,00 | 136,98 | 141,93 | 2,40% | - |
| 21.10.2026 | 138,65 | 140,15 | 138,38 | 138,60 | 0,29% | - |
| 20.10.2026 | 136,50 | 139,35 | 136,20 | 138,20 | 0,99% | - |
| 19.10.2026 | 140,77 | 140,98 | 136,73 | 136,85 | -1,90% | - |
| 16.10.2026 | 140,45 | 141,80 | 138,68 | 139,50 | -0,62% | - |
| 15.10.2026 | 139,58 | 141,50 | 137,80 | 140,38 | -0,37% | - |
| 14.10.2026 | 139,98 | 140,95 | 139,00 | 140,90 | 0,82% | - |
| 13.10.2026 | 141,80 | 142,43 | 139,27 | 139,75 | -1,77% | - |
| 12.10.2026 | 141,73 | 143,08 | 141,35 | 142,27 | 0,64% | - |
| 09.10.2026 | 141,52 | 142,65 | 140,77 | 141,38 | 0,14% | - |
| 08.10.2026 | 140,27 | 141,93 | 139,23 | 141,18 | 0,62% | - |
| 07.10.2026 | 141,95 | 142,55 | 139,43 | 140,30 | -0,95% | - |
| 06.10.2026 | 143,48 | 144,10 | 141,55 | 141,65 | -1,12% | - |
| 05.10.2026 | 141,20 | 144,15 | 139,93 | 143,25 | 1,94% | - |
| 02.10.2026 | 142,40 | 142,75 | 139,00 | 140,52 | -0,83% | - |
| 01.10.2026 | 140,10 | 142,13 | 138,33 | 141,70 | 1,50% | - |
| 30.09.2026 | 141,13 | 142,25 | 139,43 | 139,60 | -0,98% | - |
| 29.09.2026 | 141,55 | 142,58 | 140,02 | 140,98 | -0,55% | - |
| 28.09.2026 | 139,98 | 141,80 | 139,48 | 141,75 | 1,07% | - |
| 25.09.2026 | 139,75 | 141,98 | 138,75 | 140,25 | 0,54% | - |
| 24.09.2026 | 138,50 | 139,88 | 136,80 | 139,50 | 0,38% | - |
| 23.09.2026 | 139,58 | 140,83 | 138,25 | 138,98 | -1,47% | - |
| 22.09.2026 | 144,05 | 145,98 | 135,95 | 141,05 | -2,08% | - |
| 21.09.2026 | 144,23 | 145,88 | 143,25 | 144,05 | 0,45% | - |
| 18.09.2026 | 143,00 | 143,65 | 142,27 | 143,40 | 0,53% | - |
| 17.09.2026 | 144,25 | 145,35 | 141,45 | 142,65 | -0,58% | - |
| 16.09.2026 | 146,45 | 147,02 | 141,48 | 143,48 | -1,70% | - |
| 15.09.2026 | 147,70 | 148,33 | 145,85 | 145,95 | -1,35% | - |
| 14.09.2026 | 149,23 | 150,95 | 146,98 | 147,95 | -1,10% | - |
| 11.09.2026 | 149,98 | 152,13 | 148,20 | 149,60 | 0,10% | - |
| 10.09.2026 | 151,18 | 152,48 | 149,38 | 149,45 | -0,88% | - |
| 09.09.2026 | 152,00 | 152,00 | 149,80 | 150,77 | -0,74% | - |
| 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% | - |