24,180€
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 24,26 | 24,55 | 24,21 | 24,23 | 0,21% | - |
| 21.02.2025 | 24,08 | 24,48 | 23,88 | 24,18 | 0,67% | 14.935,00 |
| 20.02.2025 | 24,30 | 24,62 | 23,90 | 24,02 | -0,99% | 9.106,00 |
| 19.02.2025 | 25,12 | 25,14 | 24,12 | 24,26 | -3,35% | 14.071,00 |
| 18.02.2025 | 24,82 | 25,10 | 24,44 | 25,10 | 1,13% | 24.152,00 |
| 17.02.2025 | 25,08 | 25,30 | 24,70 | 24,82 | -1,19% | 14.447,00 |
| 14.02.2025 | 24,56 | 25,58 | 24,40 | 25,12 | 2,20% | 11.010,00 |
| 13.02.2025 | 24,54 | 25,88 | 24,26 | 24,58 | 0,08% | 43.926,00 |
| 12.02.2025 | 23,46 | 24,66 | 23,32 | 24,56 | 4,69% | 22.164,00 |
| 11.02.2025 | 23,44 | 23,50 | 23,10 | 23,46 | 0,26% | 8.497,00 |
| 10.02.2025 | 23,46 | 23,76 | 23,26 | 23,40 | -1,10% | 6.745,00 |
| 07.02.2025 | 23,44 | 24,02 | 22,84 | 23,66 | 1,11% | 28.757,00 |
| 06.02.2025 | 20,94 | 23,88 | 20,82 | 23,40 | 12,50% | 40.267,00 |
| 05.02.2025 | 20,62 | 21,02 | 20,54 | 20,80 | 0,10% | 7.691,00 |
| 04.02.2025 | 20,18 | 20,80 | 19,96 | 20,78 | 1,96% | 7.650,00 |
| 03.02.2025 | 21,82 | 21,84 | 19,72 | 20,38 | -7,28% | 38.775,00 |
| 31.01.2025 | 21,60 | 22,14 | 21,60 | 21,98 | 1,95% | 11.512,00 |
| 30.01.2025 | 21,74 | 21,86 | 21,52 | 21,56 | -1,28% | 4.061,00 |
| 29.01.2025 | 21,68 | 21,98 | 21,52 | 21,84 | 0,92% | 5.258,00 |
| 28.01.2025 | 21,40 | 21,64 | 21,06 | 21,64 | 1,12% | 6.872,00 |
| 27.01.2025 | 21,08 | 21,52 | 20,86 | 21,40 | 0,38% | 5.814,00 |
| 24.01.2025 | 21,12 | 21,62 | 21,12 | 21,32 | 0,76% | 4.870,00 |
| 23.01.2025 | 21,22 | 21,36 | 20,94 | 21,16 | -0,47% | 3.629,00 |
| 22.01.2025 | 21,10 | 21,34 | 20,70 | 21,26 | 1,05% | 9.656,00 |
| 21.01.2025 | 21,22 | 21,32 | 20,46 | 21,04 | -1,50% | 17.252,00 |
| 20.01.2025 | 20,60 | 21,98 | 20,60 | 21,36 | 3,89% | 24.251,00 |
| 17.01.2025 | 20,32 | 20,96 | 20,14 | 20,56 | 0,88% | 27.342,00 |
| 16.01.2025 | 20,48 | 20,50 | 20,26 | 20,38 | -0,49% | 3.947,00 |
| 15.01.2025 | 20,06 | 20,48 | 20,06 | 20,48 | 1,49% | 9.792,00 |
| 14.01.2025 | 19,59 | 20,20 | 19,51 | 20,18 | 3,54% | 11.506,00 |
| 13.01.2025 | 19,59 | 19,75 | 19,14 | 19,49 | -1,07% | 11.445,00 |
| 10.01.2025 | 19,79 | 19,96 | 19,41 | 19,70 | -0,45% | 23.589,00 |
| 09.01.2025 | 19,53 | 19,81 | 19,41 | 19,79 | 1,33% | 4.560,00 |
| 08.01.2025 | 19,67 | 19,80 | 19,41 | 19,53 | -0,61% | 2.563,00 |
| 07.01.2025 | 19,51 | 19,88 | 19,51 | 19,65 | 0,51% | 2.240,00 |
| 06.01.2025 | 19,15 | 19,99 | 19,15 | 19,55 | 2,30% | 8.161,00 |
| 03.01.2025 | 19,07 | 19,31 | 19,04 | 19,11 | 0,37% | 2.469,00 |
| 02.01.2025 | 19,59 | 19,79 | 18,93 | 19,04 | -2,46% | 5.428,00 |
| 30.12.2024 | 19,25 | 19,56 | 19,09 | 19,52 | 1,09% | 1.675,00 |
| 27.12.2024 | 19,34 | 19,64 | 19,12 | 19,31 | -0,46% | 6.293,00 |
| 23.12.2024 | 19,31 | 19,49 | 19,23 | 19,40 | 0,05% | 9.380,00 |
| 20.12.2024 | 19,46 | 19,55 | 19,13 | 19,39 | -0,87% | 16.521,00 |
| 19.12.2024 | 19,61 | 19,81 | 19,50 | 19,56 | -0,56% | 6.533,00 |
| 18.12.2024 | 19,72 | 20,00 | 19,63 | 19,67 | -0,20% | 1.911,00 |
| 17.12.2024 | 20,12 | 20,12 | 19,62 | 19,71 | -2,62% | 3.695,00 |
| 16.12.2024 | 20,20 | 20,24 | 19,64 | 20,24 | 0,10% | 11.976,00 |
| 13.12.2024 | 20,52 | 20,68 | 20,14 | 20,22 | -1,56% | 7.815,00 |
| 12.12.2024 | 20,26 | 20,70 | 20,26 | 20,54 | 1,38% | 15.682,00 |
| 11.12.2024 | 19,89 | 20,36 | 19,87 | 20,26 | 1,60% | 13.702,00 |
| 10.12.2024 | 19,78 | 19,94 | 19,69 | 19,94 | 0,40% | 6.713,00 |
| 09.12.2024 | 19,30 | 19,89 | 19,30 | 19,86 | 2,74% | 15.213,00 |
| 06.12.2024 | 19,23 | 19,58 | 19,21 | 19,33 | 0,31% | 18.237,00 |
| 05.12.2024 | 18,73 | 19,36 | 18,60 | 19,27 | 3,44% | 15.915,00 |
| 04.12.2024 | 18,61 | 18,96 | 18,59 | 18,63 | 0,11% | 8.993,00 |
| 03.12.2024 | 18,39 | 18,71 | 18,33 | 18,61 | 1,53% | 5.882,00 |
| 02.12.2024 | 18,30 | 18,55 | 18,19 | 18,33 | -0,05% | 4.321,00 |
| 29.11.2024 | 18,15 | 18,47 | 18,05 | 18,34 | 1,27% | 12.562,00 |
| 28.11.2024 | 17,77 | 18,20 | 17,77 | 18,11 | 2,43% | 5.869,00 |
| 27.11.2024 | 17,58 | 17,76 | 17,46 | 17,68 | 0,57% | 4.431,00 |
| 26.11.2024 | 17,84 | 17,95 | 17,58 | 17,58 | -1,57% | 6.116,00 |
| 25.11.2024 | 18,21 | 18,21 | 17,81 | 17,86 | -0,11% | 2.507,00 |
| 22.11.2024 | 18,11 | 18,29 | 17,60 | 17,88 | -1,60% | 12.155,00 |
| 21.11.2024 | 18,17 | 18,19 | 17,80 | 18,17 | -0,11% | 5.922,00 |
| 20.11.2024 | 17,69 | 18,19 | 17,67 | 18,19 | 3,53% | 7.118,00 |
| 19.11.2024 | 18,19 | 18,26 | 17,39 | 17,57 | -2,66% | 8.206,00 |
| 18.11.2024 | 17,83 | 18,16 | 17,68 | 18,05 | 1,23% | 2.190,00 |
| 15.11.2024 | 18,06 | 18,14 | 17,72 | 17,83 | -1,60% | 9.205,00 |
| 14.11.2024 | 18,12 | 18,35 | 18,02 | 18,12 | -0,28% | 2.586,00 |
| 13.11.2024 | 18,56 | 18,79 | 18,02 | 18,17 | -1,89% | 4.380,00 |
| 12.11.2024 | 18,39 | 18,92 | 18,27 | 18,52 | 0,16% | 11.574,00 |
| 11.11.2024 | 18,48 | 18,84 | 18,48 | 18,49 | 0,16% | 6.779,00 |
| 08.11.2024 | 18,79 | 18,80 | 18,16 | 18,46 | -2,02% | 5.447,00 |
| 07.11.2024 | 18,07 | 18,93 | 18,04 | 18,84 | 5,08% | 24.462,00 |
| 06.11.2024 | 17,16 | 18,50 | 17,10 | 17,93 | 5,97% | 42.215,00 |
| 05.11.2024 | 16,83 | 16,99 | 16,71 | 16,92 | 0,77% | 2.503,00 |
| 04.11.2024 | 16,52 | 16,95 | 16,52 | 16,79 | 1,02% | 6.105,00 |
| 01.11.2024 | 16,66 | 16,88 | 16,54 | 16,62 | -0,78% | 5.414,00 |
| 31.10.2024 | 17,70 | 17,82 | 16,50 | 16,75 | -6,94% | 28.430,00 |
| 30.10.2024 | 18,25 | 18,34 | 17,62 | 18,00 | -1,04% | 8.240,00 |
| 29.10.2024 | 18,37 | 18,59 | 18,14 | 18,19 | -0,49% | 10.574,00 |
| 28.10.2024 | 18,32 | 18,48 | 18,14 | 18,28 | 0,22% | 2.430,00 |
| 25.10.2024 | 18,08 | 18,30 | 18,08 | 18,24 | 1,28% | 10.565,00 |
| 24.10.2024 | 18,04 | 18,21 | 17,98 | 18,01 | 0,00% | 2.184,00 |
| 23.10.2024 | 18,04 | 18,11 | 17,80 | 18,01 | 0,28% | 2.453,00 |
| 22.10.2024 | 18,19 | 18,19 | 17,86 | 17,96 | -1,32% | 3.291,00 |
| 21.10.2024 | 18,35 | 18,36 | 17,96 | 18,20 | -0,66% | 12.433,00 |
| 18.10.2024 | 18,18 | 18,39 | 17,74 | 18,32 | 0,33% | 6.965,00 |
| 17.10.2024 | 18,20 | 18,64 | 18,20 | 18,26 | 0,00% | 11.990,00 |
| 16.10.2024 | 18,16 | 18,50 | 18,06 | 18,26 | 0,55% | 9.412,00 |
| 15.10.2024 | 18,30 | 18,37 | 18,14 | 18,16 | -1,30% | 2.532,00 |
| 14.10.2024 | 18,51 | 18,54 | 18,19 | 18,40 | -0,33% | 8.179,00 |
| 11.10.2024 | 17,96 | 18,54 | 17,95 | 18,46 | 2,84% | 8.286,00 |
| 10.10.2024 | 17,61 | 18,41 | 17,57 | 17,95 | 1,76% | 11.452,00 |
| 09.10.2024 | 17,50 | 17,72 | 17,38 | 17,64 | 0,63% | 1.632,00 |
| 08.10.2024 | 17,41 | 17,64 | 17,36 | 17,53 | 0,00% | 2.082,00 |
| 07.10.2024 | 17,50 | 17,66 | 17,34 | 17,53 | -0,06% | 10.200,00 |
| 04.10.2024 | 17,22 | 17,55 | 17,15 | 17,54 | 2,04% | 2.565,00 |
| 03.10.2024 | 17,30 | 17,30 | 17,17 | 17,19 | -1,60% | 1.625,00 |
| 02.10.2024 | 17,44 | 17,54 | 17,35 | 17,47 | 0,17% | 11.105,00 |
| 01.10.2024 | 17,86 | 17,92 | 17,34 | 17,44 | -2,52% | 3.749,00 |