21,050€
-5,69%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,33 | 22,33 | 20,49 | 21,06 | -5,65% | - |
| 03.04.2025 | 23,90 | 23,90 | 22,02 | 22,32 | -7,00% | 59.629,00 |
| 02.04.2025 | 24,20 | 24,50 | 23,86 | 24,00 | -0,83% | 7.032,00 |
| 01.04.2025 | 23,92 | 24,40 | 23,70 | 24,20 | 0,83% | 6.309,00 |
| 31.03.2025 | 24,80 | 24,80 | 23,10 | 24,00 | -5,59% | 19.303,00 |
| 28.03.2025 | 26,48 | 26,48 | 25,24 | 25,42 | -3,93% | 16.431,00 |
| 27.03.2025 | 26,36 | 26,48 | 25,64 | 26,46 | -0,08% | 8.006,00 |
| 26.03.2025 | 26,18 | 26,72 | 25,90 | 26,48 | 1,15% | 13.222,00 |
| 25.03.2025 | 26,06 | 26,26 | 25,52 | 26,18 | 0,00% | 5.723,00 |
| 24.03.2025 | 25,48 | 26,22 | 25,42 | 26,18 | 3,72% | 7.760,00 |
| 21.03.2025 | 25,26 | 25,46 | 25,02 | 25,24 | -0,16% | 2.030,00 |
| 20.03.2025 | 25,82 | 25,86 | 24,94 | 25,28 | -2,47% | 15.274,00 |
| 19.03.2025 | 26,32 | 26,42 | 25,40 | 25,92 | -1,52% | 19.561,00 |
| 18.03.2025 | 26,44 | 26,60 | 26,00 | 26,32 | -0,75% | 9.737,00 |
| 17.03.2025 | 26,36 | 26,52 | 25,70 | 26,52 | 1,61% | 12.436,00 |
| 14.03.2025 | 25,96 | 26,34 | 25,66 | 26,10 | -0,08% | 8.581,00 |
| 13.03.2025 | 25,70 | 26,12 | 25,38 | 26,12 | 0,69% | 9.030,00 |
| 12.03.2025 | 26,22 | 26,66 | 25,78 | 25,94 | -0,15% | 31.025,00 |
| 11.03.2025 | 25,58 | 26,80 | 25,28 | 25,98 | 1,64% | 11.179,00 |
| 10.03.2025 | 26,68 | 26,80 | 25,52 | 25,56 | -4,20% | 21.744,00 |
| 07.03.2025 | 26,26 | 26,74 | 25,76 | 26,68 | 1,44% | 12.186,00 |
| 06.03.2025 | 26,82 | 27,22 | 26,02 | 26,30 | -1,72% | 25.219,00 |
| 05.03.2025 | 24,86 | 26,84 | 24,86 | 26,76 | 7,38% | 52.542,00 |
| 04.03.2025 | 25,66 | 25,78 | 23,68 | 24,92 | -2,20% | 45.995,00 |
| 03.03.2025 | 25,76 | 25,76 | 24,50 | 25,48 | 0,79% | 49.297,00 |
| 28.02.2025 | 26,84 | 26,98 | 25,16 | 25,28 | -6,44% | 40.463,00 |
| 27.02.2025 | 25,76 | 27,54 | 25,42 | 27,02 | 4,97% | 29.083,00 |
| 26.02.2025 | 24,80 | 25,78 | 24,72 | 25,74 | 4,55% | 29.840,00 |
| 25.02.2025 | 24,60 | 24,80 | 24,08 | 24,62 | 0,00% | 18.043,00 |
| 24.02.2025 | 24,46 | 24,62 | 24,08 | 24,62 | 1,82% | 7.333,00 |
| 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 |