36,010€
-3,56%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 37,45 | 37,57 | 36,11 | 36,52 | -2,20% | - |
| 26.03.2026 | 37,90 | 37,90 | 37,14 | 37,34 | -1,99% | 12.453,00 |
| 25.03.2026 | 37,42 | 38,40 | 37,42 | 38,10 | 2,58% | 3.146,00 |
| 24.03.2026 | 36,96 | 37,40 | 36,62 | 37,14 | -0,11% | 2.998,00 |
| 23.03.2026 | 36,04 | 38,00 | 34,66 | 37,18 | 2,71% | 25.457,00 |
| 20.03.2026 | 37,84 | 38,14 | 35,40 | 36,20 | -4,23% | 17.197,00 |
| 19.03.2026 | 37,78 | 38,06 | 36,88 | 37,80 | -0,21% | 14.568,00 |
| 18.03.2026 | 38,56 | 39,48 | 37,88 | 37,88 | -0,84% | 10.355,00 |
| 17.03.2026 | 37,48 | 39,00 | 37,30 | 38,20 | 1,27% | 6.037,00 |
| 16.03.2026 | 36,96 | 37,72 | 36,42 | 37,72 | 1,45% | 12.331,00 |
| 13.03.2026 | 37,26 | 37,82 | 36,96 | 37,18 | -2,00% | 18.430,00 |
| 12.03.2026 | 38,56 | 38,68 | 37,24 | 37,94 | -2,47% | 8.342,00 |
| 11.03.2026 | 39,02 | 39,52 | 38,70 | 38,90 | -1,47% | 7.511,00 |
| 10.03.2026 | 38,68 | 39,86 | 38,38 | 39,48 | 7,69% | 21.839,00 |
| 09.03.2026 | 36,00 | 36,66 | 34,94 | 36,66 | -1,03% | 42.549,00 |
| 06.03.2026 | 38,60 | 39,02 | 36,68 | 37,04 | -4,19% | 20.837,00 |
| 05.03.2026 | 39,36 | 40,02 | 38,40 | 38,66 | -2,03% | 10.991,00 |
| 04.03.2026 | 37,88 | 39,46 | 37,80 | 39,46 | 3,03% | 15.041,00 |
| 03.03.2026 | 38,56 | 38,90 | 36,96 | 38,30 | -3,38% | 35.319,00 |
| 02.03.2026 | 40,80 | 41,00 | 39,42 | 39,64 | -4,80% | 33.471,00 |
| 27.02.2026 | 42,50 | 42,78 | 41,50 | 41,64 | -2,16% | 8.920,00 |
| 26.02.2026 | 42,40 | 42,90 | 42,16 | 42,56 | 0,85% | 3.435,00 |
| 25.02.2026 | 41,96 | 42,76 | 41,90 | 42,20 | 2,48% | 2.365,00 |
| 24.02.2026 | 41,68 | 41,70 | 41,12 | 41,18 | -3,01% | 7.357,00 |
| 23.02.2026 | 43,28 | 43,28 | 42,04 | 42,46 | -1,26% | 2.245,00 |
| 20.02.2026 | 42,64 | 43,44 | 42,48 | 43,00 | 0,61% | 11.661,00 |
| 19.02.2026 | 42,86 | 43,14 | 42,20 | 42,74 | -0,05% | 6.085,00 |
| 18.02.2026 | 41,94 | 42,90 | 41,76 | 42,76 | 2,69% | 7.558,00 |
| 17.02.2026 | 41,26 | 41,74 | 40,98 | 41,64 | 1,76% | 5.704,00 |
| 16.02.2026 | 41,28 | 41,92 | 40,92 | 40,92 | -0,78% | 2.517,00 |
| 13.02.2026 | 42,02 | 42,36 | 40,86 | 41,24 | -1,81% | 11.656,00 |
| 12.02.2026 | 44,02 | 44,40 | 42,00 | 42,00 | -3,54% | 23.844,00 |
| 11.02.2026 | 43,24 | 43,94 | 42,58 | 43,54 | 0,93% | 6.009,00 |
| 10.02.2026 | 43,14 | 43,50 | 42,82 | 43,14 | -0,60% | 6.137,00 |
| 09.02.2026 | 42,48 | 43,46 | 42,48 | 43,40 | 3,38% | 4.392,00 |
| 06.02.2026 | 41,60 | 42,42 | 41,60 | 41,98 | 0,48% | 2.102,00 |
| 05.02.2026 | 43,52 | 43,90 | 41,36 | 41,78 | -4,92% | 8.890,00 |
| 04.02.2026 | 44,08 | 44,72 | 43,84 | 43,94 | -0,54% | 5.526,00 |
| 03.02.2026 | 44,42 | 44,70 | 43,44 | 44,18 | 2,03% | 8.968,00 |
| 02.02.2026 | 42,04 | 43,46 | 42,04 | 43,30 | 1,26% | 7.839,00 |
| 30.01.2026 | 43,12 | 43,48 | 42,34 | 42,76 | 0,71% | 14.305,00 |
| 29.01.2026 | 42,86 | 43,34 | 42,20 | 42,46 | 1,38% | 24.549,00 |
| 28.01.2026 | 41,98 | 42,40 | 41,30 | 41,88 | 1,06% | 14.389,00 |
| 27.01.2026 | 40,04 | 41,44 | 39,94 | 41,44 | 4,38% | 18.222,00 |
| 26.01.2026 | 38,50 | 39,70 | 38,28 | 39,70 | 1,38% | 15.296,00 |
| 23.01.2026 | 39,90 | 40,20 | 38,78 | 39,16 | -1,16% | 32.567,00 |
| 22.01.2026 | 37,74 | 39,82 | 37,64 | 39,62 | 6,05% | 29.414,00 |
| 21.01.2026 | 36,34 | 37,50 | 36,10 | 37,36 | 1,80% | 8.281,00 |
| 20.01.2026 | 36,86 | 37,28 | 36,24 | 36,70 | -0,54% | 10.430,00 |
| 19.01.2026 | 36,32 | 37,14 | 36,00 | 36,90 | -0,81% | 5.723,00 |
| 16.01.2026 | 37,18 | 37,28 | 36,84 | 37,20 | -0,32% | 6.222,00 |
| 15.01.2026 | 37,38 | 37,38 | 36,58 | 37,32 | 0,76% | 11.609,00 |
| 14.01.2026 | 37,58 | 37,72 | 36,90 | 37,04 | 1,37% | 8.736,00 |
| 13.01.2026 | 38,38 | 38,68 | 36,50 | 36,54 | -4,94% | 23.680,00 |
| 12.01.2026 | 37,44 | 38,44 | 37,32 | 38,44 | 1,96% | 5.836,00 |
| 09.01.2026 | 37,58 | 37,98 | 37,46 | 37,70 | -0,26% | 6.315,00 |
| 08.01.2026 | 37,34 | 37,80 | 37,20 | 37,80 | 0,59% | 9.413,00 |
| 07.01.2026 | 38,26 | 38,26 | 37,36 | 37,58 | -2,14% | 7.099,00 |
| 06.01.2026 | 37,56 | 38,40 | 36,84 | 38,40 | 2,95% | 6.595,00 |
| 05.01.2026 | 38,16 | 38,30 | 37,12 | 37,30 | -1,11% | 4.549,00 |
| 02.01.2026 | 38,12 | 38,40 | 37,62 | 37,72 | -1,20% | 14.057,00 |
| 30.12.2025 | 37,88 | 38,24 | 37,82 | 38,18 | 0,63% | 4.508,00 |
| 29.12.2025 | 37,98 | 38,00 | 37,54 | 37,94 | 0,64% | 17.576,00 |
| 23.12.2025 | 37,36 | 37,70 | 37,10 | 37,70 | 1,07% | 15.804,00 |
| 22.12.2025 | 37,18 | 37,76 | 37,00 | 37,30 | -0,53% | 10.725,00 |
| 19.12.2025 | 36,74 | 37,62 | 36,74 | 37,50 | 3,42% | 34.098,00 |
| 18.12.2025 | 36,70 | 36,82 | 35,80 | 36,26 | -3,15% | 27.977,00 |
| 17.12.2025 | 37,68 | 37,78 | 36,96 | 37,44 | -1,21% | 28.579,00 |
| 16.12.2025 | 38,32 | 38,60 | 37,84 | 37,90 | 0,58% | 10.737,00 |
| 15.12.2025 | 37,26 | 37,98 | 37,20 | 37,68 | 1,62% | 4.091,00 |
| 12.12.2025 | 37,98 | 38,36 | 37,08 | 37,08 | -1,96% | 10.514,00 |
| 11.12.2025 | 36,72 | 38,54 | 36,56 | 37,82 | 2,77% | 24.514,00 |
| 10.12.2025 | 36,20 | 36,80 | 36,16 | 36,80 | 0,33% | 21.657,00 |
| 09.12.2025 | 35,20 | 36,94 | 35,20 | 36,68 | 5,34% | 42.156,00 |
| 08.12.2025 | 34,14 | 35,18 | 34,14 | 34,82 | -0,29% | 11.678,00 |
| 05.12.2025 | 35,18 | 35,68 | 34,90 | 34,92 | -0,57% | 9.332,00 |
| 04.12.2025 | 35,10 | 35,14 | 34,22 | 35,12 | 0,57% | 19.403,00 |
| 03.12.2025 | 35,66 | 35,66 | 34,76 | 34,92 | -2,24% | 22.424,00 |
| 02.12.2025 | 35,80 | 36,00 | 35,58 | 35,72 | -0,17% | 8.222,00 |
| 01.12.2025 | 35,16 | 35,92 | 34,92 | 35,78 | 2,29% | 43.675,00 |
| 28.11.2025 | 34,58 | 35,06 | 34,58 | 34,98 | 0,23% | 5.333,00 |
| 27.11.2025 | 35,26 | 35,26 | 34,54 | 34,90 | -1,86% | 17.281,00 |
| 26.11.2025 | 35,44 | 35,66 | 34,90 | 35,56 | 1,48% | 32.773,00 |
| 25.11.2025 | 33,98 | 35,50 | 33,60 | 35,04 | 2,94% | 47.950,00 |
| 24.11.2025 | 34,12 | 35,24 | 33,80 | 34,04 | 3,21% | 49.751,00 |
| 21.11.2025 | 32,60 | 33,40 | 32,60 | 32,98 | 0,43% | 9.002,00 |
| 20.11.2025 | 33,18 | 33,80 | 32,84 | 32,84 | 0,74% | 28.758,00 |
| 19.11.2025 | 31,26 | 32,74 | 30,94 | 32,60 | 4,42% | 29.798,00 |
| 18.11.2025 | 31,54 | 31,82 | 31,14 | 31,22 | -2,32% | 20.213,00 |
| 17.11.2025 | 32,46 | 33,16 | 31,88 | 31,96 | -0,75% | 18.506,00 |
| 14.11.2025 | 33,32 | 33,32 | 32,10 | 32,20 | -4,22% | 28.865,00 |
| 13.11.2025 | 33,30 | 34,10 | 33,30 | 33,62 | 1,88% | 42.160,00 |
| 12.11.2025 | 32,58 | 33,46 | 32,50 | 33,00 | 1,73% | 27.824,00 |
| 11.11.2025 | 32,76 | 32,76 | 32,16 | 32,44 | -0,67% | 7.617,00 |
| 10.11.2025 | 31,72 | 32,66 | 31,72 | 32,66 | 4,81% | 16.580,00 |
| 07.11.2025 | 30,96 | 31,38 | 30,72 | 31,16 | 1,43% | 5.760,00 |
| 06.11.2025 | 30,94 | 30,94 | 30,50 | 30,72 | -1,03% | 9.897,00 |
| 05.11.2025 | 30,80 | 31,24 | 30,80 | 31,04 | 0,19% | 8.763,00 |
| 04.11.2025 | 31,90 | 32,14 | 30,98 | 30,98 | -4,09% | 20.118,00 |
| 03.11.2025 | 32,14 | 32,84 | 32,12 | 32,30 | 0,69% | 12.603,00 |