17,945€
-0,94%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,11 | 18,29 | 17,60 | 17,88 | -1,30% | 12.155,00 |
| 21.11.2024 | 18,17 | 18,17 | 17,74 | 18,12 | -0,41% | - |
| 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 | -0,19% | 9.412,00 |
| 15.10.2024 | 18,37 | 18,39 | 18,13 | 18,30 | -0,57% | - |
| 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 |
| 30.09.2024 | 18,04 | 18,06 | 17,70 | 17,89 | -0,56% | 3.832,00 |
| 27.09.2024 | 18,17 | 18,27 | 17,97 | 17,99 | -1,05% | 3.380,00 |
| 26.09.2024 | 18,12 | 18,33 | 17,97 | 18,18 | 1,45% | 3.530,00 |
| 25.09.2024 | 18,01 | 18,07 | 17,89 | 17,92 | 0,11% | 2.883,00 |
| 24.09.2024 | 18,03 | 18,18 | 17,85 | 17,90 | -0,50% | 5.898,00 |
| 23.09.2024 | 17,99 | 18,00 | 17,80 | 17,99 | -0,28% | 4.906,00 |
| 20.09.2024 | 17,72 | 18,15 | 17,69 | 18,04 | 0,78% | 5.292,00 |
| 19.09.2024 | 17,73 | 18,04 | 17,73 | 17,90 | 1,65% | 5.745,00 |
| 18.09.2024 | 17,40 | 17,82 | 17,40 | 17,61 | 0,97% | 2.982,00 |
| 17.09.2024 | 17,11 | 17,58 | 17,06 | 17,44 | 1,93% | 16.126,00 |
| 16.09.2024 | 17,04 | 17,11 | 16,80 | 17,11 | 0,41% | 2.903,00 |
| 13.09.2024 | 16,79 | 17,05 | 16,73 | 17,04 | 0,89% | 5.327,00 |
| 12.09.2024 | 16,99 | 17,07 | 16,66 | 16,89 | 0,36% | 8.345,00 |
| 11.09.2024 | 16,93 | 16,93 | 16,67 | 16,83 | -0,41% | 4.866,00 |
| 10.09.2024 | 17,02 | 17,15 | 16,66 | 16,90 | 0,00% | 8.287,00 |
| 09.09.2024 | 16,87 | 17,15 | 16,79 | 16,90 | 0,60% | 2.286,00 |
| 06.09.2024 | 17,01 | 17,17 | 16,61 | 16,80 | -1,23% | 19.179,00 |
| 05.09.2024 | 17,68 | 18,05 | 17,01 | 17,01 | -3,90% | 15.627,00 |
| 04.09.2024 | 17,48 | 17,91 | 17,21 | 17,70 | 0,40% | 4.966,00 |
| 03.09.2024 | 18,08 | 18,08 | 17,44 | 17,63 | -2,27% | 9.101,00 |
| 02.09.2024 | 17,83 | 18,16 | 17,66 | 18,04 | 0,95% | 3.976,00 |
| 30.08.2024 | 17,78 | 17,98 | 17,77 | 17,87 | 0,68% | 1.961,00 |
| 29.08.2024 | 17,64 | 17,95 | 17,57 | 17,75 | 0,74% | 11.229,00 |
| 28.08.2024 | 17,44 | 17,66 | 17,34 | 17,62 | 1,09% | 4.824,00 |
| 27.08.2024 | 17,29 | 17,46 | 17,27 | 17,43 | 0,69% | 1.239,00 |
| 26.08.2024 | 17,31 | 17,47 | 17,31 | 17,31 | -0,52% | 1.682,00 |
| 23.08.2024 | 17,31 | 17,42 | 17,14 | 17,40 | 1,22% | 1.695,00 |
| 22.08.2024 | 17,14 | 17,21 | 16,91 | 17,19 | 0,17% | 4.242,00 |
| 21.08.2024 | 17,26 | 17,33 | 17,09 | 17,16 | 0,00% | 4.874,00 |
| 20.08.2024 | 17,32 | 17,35 | 17,14 | 17,16 | -0,41% | 2.411,00 |
| 19.08.2024 | 17,01 | 17,45 | 17,01 | 17,23 | 0,47% | 1.021,00 |
| 16.08.2024 | 17,11 | 17,24 | 16,96 | 17,15 | 0,23% | 5.098,00 |
| 15.08.2024 | 16,81 | 17,20 | 16,76 | 17,11 | 2,33% | 2.907,00 |
| 14.08.2024 | 16,57 | 16,80 | 16,57 | 16,72 | 1,09% | 4.995,00 |
| 13.08.2024 | 16,80 | 16,80 | 16,51 | 16,54 | -0,66% | 1.178,00 |
| 12.08.2024 | 16,35 | 16,76 | 16,31 | 16,65 | 1,65% | 3.858,00 |
| 09.08.2024 | 16,38 | 16,55 | 16,21 | 16,38 | -0,18% | 5.723,00 |
| 08.08.2024 | 16,38 | 16,45 | 15,97 | 16,41 | 0,92% | 5.998,00 |
| 07.08.2024 | 16,47 | 16,47 | 15,85 | 16,26 | -0,97% | 14.783,00 |
| 06.08.2024 | 16,29 | 16,66 | 15,92 | 16,42 | 1,67% | 15.365,00 |
| 05.08.2024 | 16,45 | 16,45 | 15,61 | 16,15 | -3,93% | 24.421,00 |
| 02.08.2024 | 17,65 | 17,65 | 16,64 | 16,81 | -5,61% | 15.165,00 |
| 01.08.2024 | 18,09 | 18,59 | 17,68 | 17,81 | -1,38% | 21.629,00 |
| 31.07.2024 | 18,18 | 18,33 | 17,79 | 18,06 | 0,17% | 4.824,00 |
| 30.07.2024 | 18,04 | 18,99 | 17,72 | 18,03 | 3,09% | 33.093,00 |
| 29.07.2024 | 17,56 | 18,05 | 17,48 | 17,49 | -0,06% | 11.037,00 |
| 26.07.2024 | 17,46 | 17,54 | 17,34 | 17,50 | -0,46% | 2.283,00 |
| 25.07.2024 | 17,42 | 17,58 | 17,25 | 17,58 | 0,63% | 14.408,00 |
| 24.07.2024 | 17,48 | 17,76 | 17,40 | 17,47 | -0,51% | 1.641,00 |
| 23.07.2024 | 17,69 | 18,05 | 17,47 | 17,56 | -0,73% | 9.289,00 |
| 22.07.2024 | 17,57 | 17,77 | 17,53 | 17,69 | 0,51% | 5.642,00 |
| 19.07.2024 | 17,80 | 17,95 | 17,44 | 17,60 | -0,90% | 4.410,00 |
| 18.07.2024 | 17,66 | 17,84 | 17,52 | 17,76 | 0,68% | 11.527,00 |
| 17.07.2024 | 17,28 | 17,64 | 17,21 | 17,64 | 2,02% | 5.338,00 |
| 16.07.2024 | 17,29 | 17,36 | 17,10 | 17,29 | -0,52% | 1.044,00 |
| 15.07.2024 | 17,28 | 17,40 | 17,05 | 17,38 | 0,40% | 6.631,00 |
| 12.07.2024 | 17,03 | 17,47 | 16,97 | 17,31 | 1,88% | 3.368,00 |
| 11.07.2024 | 17,10 | 17,34 | 16,98 | 16,99 | -0,64% | 1.839,00 |
| 10.07.2024 | 17,13 | 17,14 | 16,99 | 17,10 | 0,06% | 2.190,00 |
| 09.07.2024 | 17,51 | 17,58 | 17,04 | 17,09 | -2,29% | 4.629,00 |
| 08.07.2024 | 17,11 | 17,52 | 17,11 | 17,49 | 1,45% | 7.533,00 |