136,050€
-1,32%
Echtzeit-Aktienkurs Raymond James Financial
Bid:
Ask:
Aktienkurse zur Raymond James Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 138,55 | 138,55 | 138,55 | 138,55 | 0,49% | 14,00 |
| 17.06.2026 | 136,63 | 138,60 | 136,38 | 137,88 | 4,33% | - |
| 16.06.2026 | 132,15 | 132,15 | 132,15 | 132,15 | -1,60% | 1,00 |
| 15.06.2026 | 135,15 | 135,15 | 134,30 | 134,30 | 0,67% | 3,00 |
| 12.06.2026 | 130,13 | 134,45 | 129,50 | 133,40 | 2,38% | - |
| 11.06.2026 | 130,30 | 130,30 | 130,30 | 130,30 | 0,81% | 69,00 |
| 10.06.2026 | 129,25 | 129,25 | 129,25 | 129,25 | -0,04% | 1,00 |
| 09.06.2026 | 129,30 | 129,30 | 129,30 | 129,30 | -1,71% | 3,00 |
| 08.06.2026 | 133,10 | 133,10 | 131,55 | 131,55 | 1,15% | 151,00 |
| 05.06.2026 | 130,05 | 130,05 | 130,05 | 130,05 | 0,46% | 1,00 |
| 04.06.2026 | 125,75 | 130,13 | 125,25 | 129,45 | 3,64% | - |
| 03.06.2026 | 124,90 | 124,90 | 124,90 | 124,90 | 0,89% | 1,00 |
| 01.06.2026 | 124,50 | 124,50 | 123,80 | 123,80 | 0,47% | 3,00 |
| 29.05.2026 | 122,08 | 124,25 | 121,93 | 123,23 | 0,94% | - |
| 28.05.2026 | 125,23 | 125,23 | 121,13 | 122,08 | -0,31% | - |
| 27.05.2026 | 127,45 | 127,45 | 122,45 | 122,45 | -6,78% | 6,00 |
| 26.05.2026 | 131,02 | 131,48 | 129,70 | 131,35 | -0,04% | - |
| 25.05.2026 | 131,33 | 131,48 | 131,23 | 131,40 | 0,61% | - |
| 22.05.2026 | 130,60 | 130,60 | 130,60 | 130,60 | 0,93% | 35,00 |
| 21.05.2026 | 130,77 | 132,45 | 127,08 | 129,40 | -1,05% | - |
| 20.05.2026 | 130,23 | 131,73 | 129,93 | 130,77 | -2,08% | - |
| 19.05.2026 | 133,55 | 133,55 | 133,55 | 133,55 | 0,41% | 10,00 |
| 18.05.2026 | 130,45 | 133,00 | 130,45 | 133,00 | -0,60% | 6,00 |
| 15.05.2026 | 133,80 | 133,80 | 133,80 | 133,80 | 1,36% | 1,00 |
| 14.05.2026 | 132,00 | 132,00 | 132,00 | 132,00 | 0,27% | 90,00 |
| 13.05.2026 | 131,08 | 131,75 | 129,93 | 131,65 | 0,71% | - |
| 12.05.2026 | 128,08 | 131,63 | 127,93 | 130,73 | 1,85% | - |
| 11.05.2026 | 131,10 | 131,52 | 128,18 | 128,35 | -2,19% | - |
| 08.05.2026 | 131,08 | 131,33 | 130,50 | 131,23 | 0,06% | - |
| 07.05.2026 | 135,73 | 136,18 | 130,15 | 131,15 | -2,49% | - |
| 06.05.2026 | 134,50 | 134,50 | 134,50 | 134,50 | -1,03% | 1,00 |
| 05.05.2026 | 133,20 | 135,90 | 133,20 | 135,90 | 1,42% | 2,00 |
| 04.05.2026 | 135,10 | 135,10 | 134,00 | 134,00 | -0,67% | 23,00 |
| 30.04.2026 | 132,95 | 135,30 | 131,65 | 134,90 | 1,58% | - |
| 29.04.2026 | 134,40 | 134,40 | 132,80 | 132,80 | -0,75% | 42,00 |
| 28.04.2026 | 131,65 | 135,27 | 130,95 | 133,80 | 1,21% | - |
| 27.04.2026 | 132,20 | 132,20 | 132,20 | 132,20 | 0,95% | 36,00 |
| 24.04.2026 | 131,52 | 131,77 | 129,68 | 130,95 | -2,17% | - |
| 23.04.2026 | 133,00 | 133,85 | 133,00 | 133,85 | 1,13% | 2,00 |
| 22.04.2026 | 132,20 | 133,40 | 131,33 | 132,35 | 1,19% | - |
| 21.04.2026 | 129,52 | 131,88 | 129,35 | 130,80 | 1,00% | - |
| 20.04.2026 | 128,33 | 130,65 | 127,60 | 129,50 | 0,95% | - |
| 17.04.2026 | 128,15 | 129,50 | 126,35 | 128,27 | -3,99% | - |
| 16.04.2026 | 133,60 | 133,60 | 133,60 | 133,60 | 1,98% | 69,00 |
| 15.04.2026 | 131,00 | 131,00 | 131,00 | 131,00 | -0,17% | 60,00 |
| 14.04.2026 | 127,75 | 131,23 | 127,03 | 131,23 | 3,23% | - |
| 13.04.2026 | 124,23 | 127,35 | 123,63 | 127,13 | 1,34% | - |
| 10.04.2026 | 125,45 | 125,45 | 125,45 | 125,45 | -1,05% | 1,00 |
| 09.04.2026 | 126,55 | 127,08 | 125,30 | 126,78 | 2,44% | - |
| 08.04.2026 | 123,75 | 123,75 | 123,75 | 123,75 | -0,56% | 1,00 |
| 07.04.2026 | 124,45 | 124,45 | 124,45 | 124,45 | 0,77% | 1,00 |
| 02.04.2026 | 123,00 | 124,50 | 120,50 | 123,50 | -1,98% | - |
| 01.04.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 1,61% | 1,00 |
| 31.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 0,40% | 39,00 |
| 30.03.2026 | 123,50 | 125,50 | 122,50 | 123,50 | 1,23% | - |
| 27.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -2,79% | 15,00 |
| 26.03.2026 | 125,50 | 126,50 | 124,50 | 125,50 | -0,40% | - |
| 25.03.2026 | 125,00 | 126,00 | 125,00 | 126,00 | 0,80% | 72,00 |
| 24.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -0,79% | 70,00 |
| 23.03.2026 | 122,00 | 126,00 | 122,00 | 126,00 | 1,20% | 40,00 |
| 20.03.2026 | 123,50 | 124,50 | 122,50 | 124,50 | 0,81% | - |
| 19.03.2026 | 124,50 | 124,50 | 122,50 | 123,50 | -0,80% | - |
| 18.03.2026 | 126,50 | 126,50 | 123,50 | 124,50 | -0,80% | - |
| 17.03.2026 | 123,50 | 126,50 | 123,50 | 125,50 | -2,33% | - |
| 16.03.2026 | 128,50 | 128,50 | 127,50 | 128,50 | 0,78% | - |
| 13.03.2026 | 125,50 | 128,50 | 125,50 | 127,50 | -0,39% | - |
| 12.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 0,00% | 146,00 |
| 11.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | -1,92% | 68,00 |
| 10.03.2026 | 130,50 | 131,50 | 128,50 | 130,50 | 1,16% | - |
| 09.03.2026 | 129,00 | 129,00 | 129,00 | 129,00 | -3,73% | 20,00 |
| 06.03.2026 | 134,00 | 134,00 | 134,00 | 134,00 | -0,74% | 1,00 |
| 05.03.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 2,27% | 1,00 |
| 04.03.2026 | 131,50 | 134,00 | 131,50 | 132,00 | -0,38% | - |
| 03.03.2026 | 131,00 | 133,50 | 129,50 | 132,50 | 1,92% | - |
| 02.03.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -0,76% | 1,00 |
| 27.02.2026 | 132,00 | 132,00 | 131,00 | 131,00 | -3,32% | 2,00 |
| 26.02.2026 | 134,00 | 136,50 | 134,00 | 135,50 | 0,00% | - |
| 25.02.2026 | 131,50 | 135,50 | 131,50 | 135,50 | 3,04% | - |
| 24.02.2026 | 130,00 | 132,50 | 129,50 | 131,50 | -1,13% | - |
| 23.02.2026 | 133,00 | 133,00 | 133,00 | 133,00 | -1,12% | 12,00 |
| 20.02.2026 | 134,50 | 134,50 | 134,50 | 134,50 | 0,00% | - |
| 19.02.2026 | 137,00 | 138,00 | 132,50 | 134,50 | -1,82% | - |
| 18.02.2026 | 136,00 | 137,00 | 136,00 | 137,00 | 2,62% | 287,00 |
| 17.02.2026 | 136,00 | 136,00 | 133,50 | 133,50 | -1,11% | - |
| 16.02.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 1,12% | 103,00 |
| 13.02.2026 | 133,00 | 134,50 | 132,00 | 133,50 | 2,69% | - |
| 12.02.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -3,70% | 18,00 |
| 11.02.2026 | 137,00 | 137,00 | 135,00 | 135,00 | 1,50% | 187,00 |
| 10.02.2026 | 138,00 | 138,00 | 133,00 | 133,00 | -8,28% | 99,00 |
| 09.02.2026 | 145,00 | 145,00 | 145,00 | 145,00 | -0,68% | 1,00 |
| 06.02.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 2,10% | 15,00 |
| 05.02.2026 | 143,00 | 143,00 | 143,00 | 143,00 | 1,42% | 1,00 |
| 04.02.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -0,70% | 6,00 |
| 03.02.2026 | 141,00 | 144,00 | 141,00 | 142,00 | 1,43% | 96,00 |
| 02.02.2026 | 140,00 | 140,00 | 140,00 | 140,00 | 0,36% | 1,00 |
| 30.01.2026 | 140,00 | 140,00 | 139,00 | 139,50 | -1,06% | - |
| 29.01.2026 | 140,00 | 141,00 | 139,00 | 141,00 | -0,35% | 18,00 |
| 28.01.2026 | 141,00 | 143,00 | 140,50 | 141,50 | -0,70% | - |
| 27.01.2026 | 143,00 | 143,50 | 140,50 | 142,50 | -1,04% | - |
| 26.01.2026 | 141,00 | 144,00 | 141,00 | 144,00 | -2,04% | 44,00 |