20,960€
-1,78%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,80 | 21,80 | 20,76 | 20,78 | -2,62% | 27.603,00 |
| 10.04.2025 | 22,48 | 22,70 | 21,00 | 21,34 | 4,40% | 82.057,00 |
| 09.04.2025 | 20,74 | 20,88 | 20,00 | 20,44 | -3,49% | 44.829,00 |
| 08.04.2025 | 20,46 | 21,54 | 20,22 | 21,18 | 6,17% | 46.616,00 |
| 07.04.2025 | 18,89 | 20,70 | 18,58 | 19,95 | -4,55% | 245.598,00 |
| 04.04.2025 | 21,66 | 21,78 | 20,58 | 20,90 | -7,93% | 153.787,00 |
| 03.04.2025 | 23,50 | 23,54 | 22,36 | 22,70 | -5,89% | 67.822,00 |
| 02.04.2025 | 24,46 | 24,46 | 23,94 | 24,12 | -0,82% | 12.794,00 |
| 01.04.2025 | 24,00 | 24,54 | 23,70 | 24,32 | 2,18% | 19.243,00 |
| 31.03.2025 | 23,48 | 23,94 | 23,14 | 23,80 | -6,15% | 39.938,00 |
| 28.03.2025 | 25,74 | 25,86 | 25,22 | 25,36 | -4,16% | 13.602,00 |
| 27.03.2025 | 25,94 | 26,48 | 25,58 | 26,46 | -0,08% | 15.253,00 |
| 26.03.2025 | 26,18 | 26,70 | 25,86 | 26,48 | 1,30% | 29.437,00 |
| 25.03.2025 | 25,92 | 26,16 | 25,60 | 26,14 | -0,23% | 8.500,00 |
| 24.03.2025 | 25,56 | 26,20 | 25,46 | 26,20 | 3,23% | 15.885,00 |
| 21.03.2025 | 25,18 | 25,40 | 25,00 | 25,38 | 1,04% | 7.046,00 |
| 20.03.2025 | 25,50 | 25,64 | 24,94 | 25,12 | -2,56% | 5.348,00 |
| 19.03.2025 | 25,40 | 25,88 | 25,40 | 25,78 | -1,15% | 9.522,00 |
| 18.03.2025 | 26,30 | 26,62 | 25,94 | 26,08 | 0,23% | 6.773,00 |
| 17.03.2025 | 26,08 | 26,42 | 25,72 | 26,02 | -0,76% | 9.391,00 |
| 14.03.2025 | 25,66 | 26,32 | 25,66 | 26,22 | 1,63% | 28.341,00 |
| 13.03.2025 | 25,72 | 26,02 | 25,36 | 25,80 | -1,68% | 19.606,00 |
| 12.03.2025 | 26,14 | 26,66 | 25,78 | 26,24 | 2,90% | 30.669,00 |
| 11.03.2025 | 25,80 | 25,88 | 25,16 | 25,50 | -0,55% | 5.183,00 |
| 10.03.2025 | 26,48 | 26,56 | 25,50 | 25,64 | -3,10% | 13.188,00 |
| 07.03.2025 | 26,46 | 26,60 | 25,70 | 26,46 | -1,64% | 39.681,00 |
| 06.03.2025 | 26,90 | 27,18 | 26,12 | 26,90 | 0,60% | 28.415,00 |
| 05.03.2025 | 25,52 | 26,78 | 25,52 | 26,74 | 9,59% | 53.167,00 |
| 04.03.2025 | 24,76 | 24,84 | 23,62 | 24,40 | -2,71% | 36.317,00 |
| 03.03.2025 | 25,40 | 25,56 | 24,74 | 25,08 | -2,64% | 26.999,00 |
| 28.02.2025 | 26,16 | 26,16 | 25,66 | 25,76 | -3,59% | 12.796,00 |
| 27.02.2025 | 25,50 | 26,72 | 25,46 | 26,72 | 3,97% | 23.287,00 |
| 26.02.2025 | 24,72 | 25,70 | 24,72 | 25,70 | 3,80% | 16.965,00 |
| 25.02.2025 | 24,10 | 24,80 | 24,10 | 24,76 | 2,74% | 22.970,00 |
| 24.02.2025 | 24,52 | 24,56 | 24,08 | 24,10 | -1,07% | 8.765,00 |
| 21.02.2025 | 24,00 | 24,46 | 23,98 | 24,36 | 1,25% | 7.254,00 |
| 20.02.2025 | 24,26 | 24,62 | 23,90 | 24,06 | -0,08% | 8.013,00 |
| 19.02.2025 | 24,90 | 24,94 | 24,08 | 24,08 | -2,90% | 9.685,00 |
| 18.02.2025 | 24,88 | 24,88 | 24,40 | 24,80 | 0,16% | 18.256,00 |
| 17.02.2025 | 24,72 | 25,32 | 24,68 | 24,76 | -0,48% | 19.127,00 |
| 14.02.2025 | 24,44 | 25,58 | 24,34 | 24,88 | 2,39% | 30.042,00 |
| 13.02.2025 | 25,32 | 25,78 | 24,20 | 24,30 | 0,66% | 24.512,00 |
| 12.02.2025 | 23,52 | 24,50 | 23,52 | 24,14 | 3,25% | 5.900,00 |
| 11.02.2025 | 23,20 | 23,44 | 23,08 | 23,38 | -0,09% | 7.856,00 |
| 10.02.2025 | 23,44 | 23,88 | 23,26 | 23,40 | -0,26% | 7.978,00 |
| 07.02.2025 | 23,18 | 24,04 | 22,70 | 23,46 | -1,26% | 28.479,00 |
| 06.02.2025 | 21,40 | 23,76 | 21,40 | 23,76 | 14,23% | 37.868,00 |
| 05.02.2025 | 20,72 | 21,08 | 20,58 | 20,80 | 0,97% | 6.421,00 |
| 04.02.2025 | 20,40 | 20,86 | 20,18 | 20,60 | 3,47% | 6.807,00 |
| 03.02.2025 | 21,26 | 21,38 | 19,82 | 19,91 | -9,09% | 24.642,00 |
| 31.01.2025 | 21,80 | 22,10 | 21,80 | 21,90 | 2,05% | 7.282,00 |
| 30.01.2025 | 21,60 | 21,68 | 21,46 | 21,46 | -1,56% | 8.238,00 |
| 29.01.2025 | 21,58 | 21,84 | 21,58 | 21,80 | 0,55% | 4.500,00 |
| 28.01.2025 | 21,36 | 21,68 | 21,14 | 21,68 | 1,03% | 4.118,00 |
| 27.01.2025 | 21,02 | 21,46 | 20,86 | 21,46 | 0,75% | 10.625,00 |
| 24.01.2025 | 21,48 | 21,64 | 21,12 | 21,30 | -0,37% | 6.519,00 |
| 23.01.2025 | 20,98 | 21,38 | 20,96 | 21,38 | 1,04% | 1.534,00 |
| 22.01.2025 | 20,84 | 21,16 | 20,84 | 21,16 | 0,95% | 3.006,00 |
| 21.01.2025 | 20,82 | 20,96 | 20,40 | 20,96 | -3,94% | 8.195,00 |
| 20.01.2025 | 20,90 | 21,82 | 20,80 | 21,82 | 3,90% | 6.989,00 |
| 17.01.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 2,64% | 11.277,00 |
| 16.01.2025 | 20,54 | 20,58 | 20,36 | 20,46 | -0,49% | 2.400,00 |
| 15.01.2025 | 20,12 | 20,56 | 20,12 | 20,56 | 1,98% | 3.331,00 |
| 14.01.2025 | 19,86 | 20,16 | 19,83 | 20,16 | 3,12% | 1.208,00 |
| 13.01.2025 | 19,55 | 19,72 | 19,10 | 19,55 | -1,21% | 5.272,00 |
| 10.01.2025 | 19,74 | 19,81 | 19,69 | 19,79 | 0,25% | 4.608,00 |
| 09.01.2025 | 19,49 | 19,82 | 19,49 | 19,74 | 0,41% | 7.492,00 |
| 08.01.2025 | 19,58 | 19,78 | 19,53 | 19,66 | -0,05% | 3.232,00 |
| 07.01.2025 | 19,71 | 19,78 | 19,56 | 19,67 | -0,05% | 884,00 |
| 06.01.2025 | 19,39 | 19,83 | 19,32 | 19,68 | 3,09% | 4.657,00 |
| 03.01.2025 | 19,11 | 19,19 | 19,02 | 19,09 | -0,10% | 726,00 |
| 02.01.2025 | 19,75 | 19,75 | 18,85 | 19,11 | -2,40% | 6.434,00 |
| 30.12.2024 | 19,38 | 19,58 | 19,36 | 19,58 | 1,35% | 1.940,00 |
| 27.12.2024 | 19,38 | 19,64 | 19,32 | 19,32 | 0,63% | 2.384,00 |
| 23.12.2024 | 19,43 | 19,57 | 19,20 | 19,20 | -1,79% | 2.255,00 |
| 20.12.2024 | 19,37 | 19,55 | 19,17 | 19,55 | -0,05% | 989,00 |
| 19.12.2024 | 19,60 | 19,72 | 19,48 | 19,56 | -1,41% | 7.464,00 |
| 18.12.2024 | 19,72 | 20,02 | 19,69 | 19,84 | 0,61% | 1.531,00 |
| 17.12.2024 | 20,00 | 20,00 | 19,72 | 19,72 | -1,20% | 4.678,00 |
| 16.12.2024 | 20,10 | 20,10 | 19,60 | 19,96 | -1,38% | 9.395,00 |
| 13.12.2024 | 20,68 | 20,68 | 20,24 | 20,24 | -1,65% | 3.346,00 |
| 12.12.2024 | 20,50 | 20,64 | 20,44 | 20,58 | 1,58% | 13.882,00 |
| 11.12.2024 | 19,95 | 20,36 | 19,92 | 20,26 | 2,07% | 46.282,00 |
| 10.12.2024 | 19,81 | 19,92 | 19,61 | 19,85 | -0,50% | 3.077,00 |
| 09.12.2024 | 19,60 | 19,95 | 19,51 | 19,95 | 1,37% | 14.419,00 |
| 06.12.2024 | 19,40 | 19,68 | 19,37 | 19,68 | 1,44% | 12.523,00 |
| 05.12.2024 | 18,82 | 19,40 | 18,82 | 19,40 | 3,03% | 8.402,00 |
| 04.12.2024 | 18,71 | 18,93 | 18,71 | 18,83 | 1,62% | 7.716,00 |
| 03.12.2024 | 18,30 | 18,73 | 18,30 | 18,53 | 0,98% | 2.920,00 |
| 02.12.2024 | 18,24 | 18,54 | 18,24 | 18,35 | -0,43% | 5.465,00 |
| 29.11.2024 | 18,13 | 18,46 | 18,13 | 18,43 | 2,05% | 6.685,00 |
| 28.11.2024 | 18,00 | 18,25 | 17,94 | 18,06 | 1,40% | 21.394,00 |
| 27.11.2024 | 17,61 | 17,81 | 17,49 | 17,81 | -0,34% | 4.198,00 |
| 26.11.2024 | 17,76 | 17,97 | 17,70 | 17,87 | -0,56% | 6.081,00 |
| 25.11.2024 | 18,14 | 18,14 | 17,84 | 17,97 | -0,28% | 3.845,00 |
| 22.11.2024 | 18,23 | 18,24 | 17,70 | 18,02 | -0,88% | 6.906,00 |
| 21.11.2024 | 17,90 | 18,18 | 17,84 | 18,18 | 0,33% | 6.090,00 |
| 20.11.2024 | 18,03 | 18,12 | 17,89 | 18,12 | 1,85% | 2.622,00 |
| 19.11.2024 | 18,11 | 18,16 | 17,42 | 17,79 | -2,84% | 8.068,00 |
| 18.11.2024 | 17,70 | 18,31 | 17,70 | 18,31 | 2,40% | 4.286,00 |