58,250€
0,43%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 57,90 | 60,23 | 57,15 | 58,15 | 0,26% | - |
| 30.07.2026 | 55,80 | 58,00 | 55,80 | 58,00 | 3,02% | 4.916,00 |
| 29.07.2026 | 57,15 | 57,95 | 56,10 | 56,30 | -2,09% | 4.663,00 |
| 28.07.2026 | 55,95 | 57,80 | 55,35 | 57,50 | 2,77% | 6.660,00 |
| 27.07.2026 | 58,15 | 58,15 | 55,70 | 55,95 | -1,06% | 12.224,00 |
| 24.07.2026 | 57,30 | 58,55 | 56,05 | 56,55 | -1,82% | 8.725,00 |
| 23.07.2026 | 55,95 | 58,55 | 54,45 | 57,60 | 3,32% | 7.531,00 |
| 22.07.2026 | 55,05 | 56,00 | 54,90 | 55,75 | 1,55% | 3.063,00 |
| 21.07.2026 | 53,90 | 55,25 | 53,50 | 54,90 | 2,52% | 5.035,00 |
| 20.07.2026 | 53,30 | 53,75 | 52,20 | 53,55 | 0,66% | 5.669,00 |
| 17.07.2026 | 54,05 | 54,05 | 52,40 | 53,20 | -2,21% | 5.851,00 |
| 16.07.2026 | 56,30 | 56,45 | 54,30 | 54,40 | -2,94% | 3.645,00 |
| 15.07.2026 | 56,90 | 58,30 | 55,35 | 56,05 | -1,23% | 6.306,00 |
| 14.07.2026 | 54,70 | 57,80 | 54,10 | 56,75 | 4,22% | 7.592,00 |
| 13.07.2026 | 55,30 | 55,30 | 54,15 | 54,45 | -1,09% | 5.085,00 |
| 10.07.2026 | 54,05 | 55,10 | 53,95 | 55,05 | 1,85% | 3.099,00 |
| 09.07.2026 | 53,55 | 54,90 | 53,55 | 54,05 | 0,19% | 1.890,00 |
| 08.07.2026 | 56,50 | 56,50 | 53,55 | 53,95 | -4,68% | 8.371,00 |
| 07.07.2026 | 56,50 | 56,85 | 55,75 | 56,60 | -0,35% | 3.880,00 |
| 06.07.2026 | 55,40 | 56,80 | 55,05 | 56,80 | 1,61% | 9.165,00 |
| 03.07.2026 | 55,45 | 56,20 | 55,15 | 55,90 | 0,99% | 5.913,00 |
| 02.07.2026 | 54,45 | 55,80 | 54,30 | 55,35 | 1,75% | 4.901,00 |
| 01.07.2026 | 56,00 | 56,00 | 54,35 | 54,40 | -2,86% | 8.648,00 |
| 30.06.2026 | 54,80 | 56,00 | 54,65 | 56,00 | 1,91% | 20.354,00 |
| 29.06.2026 | 54,65 | 55,05 | 54,10 | 54,95 | 0,64% | 106.930,00 |
| 26.06.2026 | 55,10 | 55,45 | 54,30 | 54,60 | -0,64% | 6.026,00 |
| 25.06.2026 | 54,60 | 55,40 | 54,35 | 54,95 | 1,10% | 3.866,00 |
| 24.06.2026 | 55,05 | 55,25 | 53,20 | 54,35 | -1,00% | 2.618,00 |
| 23.06.2026 | 55,30 | 55,65 | 53,30 | 54,90 | -1,79% | 7.318,00 |
| 22.06.2026 | 54,40 | 55,90 | 53,95 | 55,90 | 2,76% | 5.026,00 |
| 19.06.2026 | 53,95 | 54,75 | 53,20 | 54,40 | -0,82% | 12.205,00 |
| 18.06.2026 | 55,30 | 55,30 | 54,05 | 54,85 | -0,36% | 5.902,00 |
| 17.06.2026 | 52,45 | 55,25 | 52,10 | 55,05 | 5,26% | 9.387,00 |
| 16.06.2026 | 52,00 | 52,80 | 51,70 | 52,30 | 0,67% | 6.914,00 |
| 15.06.2026 | 51,05 | 52,25 | 51,00 | 51,95 | 2,26% | 16.243,00 |
| 12.06.2026 | 49,96 | 51,10 | 49,56 | 50,80 | 1,80% | 10.141,00 |
| 11.06.2026 | 48,52 | 49,90 | 48,20 | 49,90 | 3,06% | 10.495,00 |
| 10.06.2026 | 48,10 | 48,72 | 47,66 | 48,42 | 0,41% | 9.720,00 |
| 09.06.2026 | 48,80 | 49,58 | 47,56 | 48,22 | -0,78% | 3.080,00 |
| 08.06.2026 | 49,78 | 49,78 | 47,30 | 48,60 | -2,02% | 6.612,00 |
| 05.06.2026 | 48,94 | 50,15 | 48,82 | 49,60 | 1,10% | 4.848,00 |
| 04.06.2026 | 49,12 | 49,56 | 48,96 | 49,06 | 0,12% | 2.246,00 |
| 03.06.2026 | 48,62 | 49,28 | 48,62 | 49,00 | 0,12% | 2.320,00 |
| 02.06.2026 | 48,08 | 49,42 | 48,08 | 48,94 | 1,83% | 3.968,00 |
| 01.06.2026 | 49,64 | 49,74 | 47,62 | 48,06 | -2,12% | 2.841,00 |
| 29.05.2026 | 47,38 | 49,80 | 47,36 | 49,10 | 3,54% | 13.608,00 |
| 28.05.2026 | 47,60 | 47,86 | 47,00 | 47,42 | -0,88% | 1.885,00 |
| 27.05.2026 | 47,46 | 48,52 | 47,34 | 47,84 | 0,63% | 4.654,00 |
| 26.05.2026 | 47,92 | 48,00 | 47,30 | 47,54 | -0,92% | 9.023,00 |
| 25.05.2026 | 46,20 | 48,00 | 46,20 | 47,98 | 4,12% | 7.651,00 |
| 22.05.2026 | 46,70 | 47,54 | 46,04 | 46,08 | -1,66% | 6.551,00 |
| 21.05.2026 | 46,30 | 46,92 | 45,94 | 46,86 | 1,21% | 1.767,00 |
| 20.05.2026 | 44,76 | 46,44 | 44,62 | 46,30 | 3,72% | 1.856,00 |
| 19.05.2026 | 45,64 | 45,98 | 44,62 | 44,64 | -2,58% | 3.473,00 |
| 18.05.2026 | 45,82 | 46,58 | 45,38 | 45,82 | -0,61% | 20.812,00 |
| 15.05.2026 | 46,70 | 46,80 | 46,00 | 46,10 | -2,16% | 4.829,00 |
| 14.05.2026 | 47,38 | 47,74 | 46,94 | 47,12 | 0,04% | 7.364,00 |
| 13.05.2026 | 47,52 | 47,56 | 46,64 | 47,10 | 0,30% | 18.505,00 |
| 12.05.2026 | 47,14 | 47,44 | 45,90 | 46,96 | -0,34% | 10.006,00 |
| 11.05.2026 | 45,90 | 48,30 | 45,90 | 47,12 | 2,30% | 18.339,00 |
| 08.05.2026 | 45,88 | 46,52 | 45,48 | 46,06 | 0,57% | 2.940,00 |
| 07.05.2026 | 45,42 | 46,80 | 45,32 | 45,80 | 0,93% | 3.869,00 |
| 06.05.2026 | 43,36 | 46,58 | 43,28 | 45,38 | 4,66% | 8.021,00 |
| 05.05.2026 | 45,94 | 46,02 | 43,20 | 43,36 | -2,56% | 8.158,00 |
| 04.05.2026 | 46,02 | 46,34 | 44,24 | 44,50 | -4,26% | 4.715,00 |
| 30.04.2026 | 44,50 | 46,48 | 44,50 | 46,48 | 2,51% | 15.114,00 |
| 29.04.2026 | 44,98 | 45,78 | 44,98 | 45,34 | 1,34% | 12.481,00 |
| 28.04.2026 | 43,80 | 44,98 | 43,78 | 44,74 | 1,96% | 3.487,00 |
| 27.04.2026 | 44,22 | 44,36 | 43,50 | 43,88 | -0,54% | 2.282,00 |
| 24.04.2026 | 43,70 | 44,16 | 43,00 | 44,12 | 1,10% | 2.347,00 |
| 23.04.2026 | 43,44 | 44,04 | 42,94 | 43,64 | -0,09% | 5.520,00 |
| 22.04.2026 | 44,42 | 44,70 | 43,28 | 43,68 | -0,86% | 5.807,00 |
| 21.04.2026 | 44,82 | 45,16 | 44,06 | 44,06 | -1,26% | 5.509,00 |
| 20.04.2026 | 45,64 | 45,82 | 44,36 | 44,62 | -3,92% | 21.101,00 |
| 17.04.2026 | 45,68 | 46,90 | 44,90 | 46,44 | 1,93% | 18.488,00 |
| 16.04.2026 | 46,32 | 46,76 | 44,76 | 45,56 | -0,96% | 9.439,00 |
| 15.04.2026 | 45,12 | 46,18 | 45,12 | 46,00 | 1,10% | 12.560,00 |
| 14.04.2026 | 43,18 | 45,78 | 43,18 | 45,50 | 0,71% | 21.327,00 |
| 13.04.2026 | 43,80 | 45,32 | 43,16 | 45,18 | 3,20% | 32.884,00 |
| 10.04.2026 | 39,94 | 44,24 | 39,78 | 43,78 | 8,74% | 42.607,00 |
| 09.04.2026 | 39,84 | 40,36 | 39,36 | 40,26 | 0,25% | 14.948,00 |
| 08.04.2026 | 38,50 | 41,00 | 38,50 | 40,16 | 5,74% | 16.759,00 |
| 07.04.2026 | 37,40 | 38,22 | 37,16 | 37,98 | 0,85% | 6.702,00 |
| 02.04.2026 | 37,46 | 37,76 | 36,82 | 37,66 | -1,93% | 5.303,00 |
| 01.04.2026 | 37,22 | 38,50 | 37,22 | 38,40 | 3,78% | 14.600,00 |
| 31.03.2026 | 36,04 | 37,00 | 35,82 | 37,00 | 3,58% | 7.868,00 |
| 30.03.2026 | 36,60 | 36,60 | 35,50 | 35,72 | -0,78% | 8.171,00 |
| 27.03.2026 | 37,22 | 37,54 | 36,00 | 36,00 | -3,59% | 11.206,00 |
| 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 | 2,11% | 12.331,00 |
| 13.03.2026 | 38,10 | 38,32 | 36,94 | 36,94 | -3,30% | 9.210,00 |
| 12.03.2026 | 38,30 | 38,64 | 37,26 | 38,20 | -1,95% | 19.462,00 |
| 11.03.2026 | 39,46 | 39,46 | 38,68 | 38,96 | -0,61% | 17.057,00 |