Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 31,36 | 32,26 | 31,14 | 32,08 | 1,84% | 32.233,00 |
| 30.10.2025 | 31,88 | 31,92 | 30,98 | 31,50 | 4,17% | 61.943,00 |
| 29.10.2025 | 29,86 | 30,28 | 29,86 | 30,24 | 0,60% | 12.658,00 |
| 28.10.2025 | 29,60 | 30,10 | 29,60 | 30,06 | 0,20% | 6.711,00 |
| 27.10.2025 | 30,00 | 30,06 | 29,74 | 30,00 | 0,33% | 22.809,00 |
| 24.10.2025 | 29,66 | 29,90 | 29,12 | 29,90 | -0,33% | 13.147,00 |
| 23.10.2025 | 29,04 | 30,00 | 28,80 | 30,00 | 2,25% | 15.857,00 |
| 22.10.2025 | 29,74 | 29,74 | 28,96 | 29,34 | -2,00% | 14.893,00 |
| 21.10.2025 | 30,18 | 30,18 | 29,68 | 29,94 | -1,12% | 7.659,00 |
| 20.10.2025 | 30,58 | 30,82 | 29,90 | 30,28 | 0,66% | 8.452,00 |
| 17.10.2025 | 29,58 | 30,22 | 29,12 | 30,08 | 2,24% | 30.850,00 |
| 16.10.2025 | 29,58 | 29,64 | 29,16 | 29,42 | -0,14% | 12.679,00 |
| 15.10.2025 | 29,56 | 29,94 | 29,46 | 29,46 | 1,10% | 8.866,00 |
| 14.10.2025 | 30,16 | 30,26 | 29,14 | 29,14 | -4,21% | 9.833,00 |
| 13.10.2025 | 29,22 | 30,58 | 29,22 | 30,42 | 4,11% | 21.357,00 |
| 10.10.2025 | 29,68 | 30,10 | 29,22 | 29,22 | -1,35% | 9.323,00 |
| 09.10.2025 | 29,92 | 29,98 | 29,60 | 29,62 | -1,13% | 7.149,00 |
| 08.10.2025 | 30,30 | 30,58 | 29,96 | 29,96 | -0,73% | 11.593,00 |
| 07.10.2025 | 30,52 | 30,60 | 29,92 | 30,18 | -1,50% | 10.113,00 |
| 06.10.2025 | 30,84 | 31,26 | 30,52 | 30,64 | -1,42% | 34.779,00 |
| 03.10.2025 | 31,20 | 31,40 | 30,42 | 31,08 | 6,88% | 29.056,00 |
| 02.10.2025 | 28,78 | 29,08 | 28,42 | 29,08 | 1,11% | 20.547,00 |
| 01.10.2025 | 29,16 | 29,84 | 28,58 | 28,76 | -2,31% | 22.310,00 |
| 30.09.2025 | 29,64 | 29,90 | 29,16 | 29,44 | -1,27% | 3.554,00 |
| 29.09.2025 | 29,62 | 30,10 | 29,52 | 29,82 | 1,43% | 17.747,00 |
| 26.09.2025 | 29,40 | 29,46 | 29,04 | 29,40 | 0,82% | 11.078,00 |
| 25.09.2025 | 29,06 | 29,38 | 28,90 | 29,16 | -0,41% | 8.842,00 |
| 24.09.2025 | 28,88 | 29,28 | 28,78 | 29,28 | 0,14% | 3.511,00 |
| 23.09.2025 | 28,36 | 29,24 | 28,36 | 29,24 | 2,52% | 12.808,00 |
| 22.09.2025 | 28,26 | 28,52 | 28,08 | 28,52 | -0,21% | 17.983,00 |
| 19.09.2025 | 28,38 | 28,58 | 28,14 | 28,58 | 1,13% | 10.696,00 |
| 18.09.2025 | 28,32 | 28,40 | 28,00 | 28,26 | 0,78% | 10.056,00 |
| 17.09.2025 | 28,66 | 28,72 | 28,04 | 28,04 | -1,61% | 20.122,00 |
| 16.09.2025 | 29,50 | 29,50 | 28,50 | 28,50 | -3,91% | 10.029,00 |
| 15.09.2025 | 29,58 | 29,80 | 29,32 | 29,66 | 0,54% | 7.855,00 |
| 12.09.2025 | 29,54 | 29,54 | 29,22 | 29,50 | 3,00% | 13.447,00 |
| 08.09.2025 | 28,64 | 28,72 | 28,52 | 28,64 | 1,42% | 2.588,00 |
| 05.09.2025 | 29,40 | 29,40 | 28,24 | 28,24 | -4,14% | 8.707,00 |
| 04.09.2025 | 29,10 | 29,46 | 28,98 | 29,46 | 0,27% | 16.476,00 |
| 03.09.2025 | 28,72 | 29,38 | 28,44 | 29,38 | 3,16% | 11.553,00 |
| 02.09.2025 | 28,98 | 28,98 | 28,26 | 28,48 | -1,04% | 9.793,00 |
| 01.09.2025 | 28,52 | 28,96 | 28,50 | 28,78 | 1,55% | 13.637,00 |
| 29.08.2025 | 28,58 | 28,58 | 28,02 | 28,34 | -2,14% | 8.216,00 |
| 28.08.2025 | 29,00 | 29,00 | 28,76 | 28,96 | 1,47% | 8.263,00 |
| 27.08.2025 | 29,04 | 29,04 | 28,32 | 28,54 | -2,26% | 11.044,00 |
| 26.08.2025 | 29,12 | 29,20 | 28,46 | 29,20 | 0,00% | 21.554,00 |
| 25.08.2025 | 30,42 | 30,42 | 29,14 | 29,20 | -4,14% | 27.074,00 |
| 22.08.2025 | 30,94 | 30,94 | 30,40 | 30,46 | -1,49% | 7.093,00 |
| 21.08.2025 | 30,56 | 31,02 | 30,44 | 30,92 | 1,05% | 7.259,00 |
| 20.08.2025 | 30,86 | 31,16 | 30,34 | 30,60 | -2,17% | 41.632,00 |
| 19.08.2025 | 31,10 | 31,42 | 30,70 | 31,28 | 0,90% | 27.502,00 |
| 18.08.2025 | 31,26 | 31,44 | 30,66 | 31,00 | -1,46% | 39.655,00 |
| 15.08.2025 | 30,66 | 32,00 | 30,54 | 31,46 | 3,55% | 42.462,00 |
| 14.08.2025 | 30,12 | 30,72 | 30,04 | 30,38 | 2,29% | 39.474,00 |
| 13.08.2025 | 30,32 | 30,40 | 29,34 | 29,70 | -1,66% | 27.554,00 |
| 12.08.2025 | 30,48 | 30,56 | 29,86 | 30,20 | -1,69% | 30.005,00 |
| 11.08.2025 | 30,06 | 30,72 | 29,70 | 30,72 | 2,33% | 47.006,00 |
| 08.08.2025 | 28,60 | 30,02 | 28,52 | 30,02 | 6,00% | 77.976,00 |
| 07.08.2025 | 25,88 | 28,34 | 25,86 | 28,32 | 14,29% | 134.531,00 |
| 06.08.2025 | 24,82 | 25,04 | 24,62 | 24,78 | 0,65% | 13.931,00 |
| 05.08.2025 | 24,74 | 24,82 | 24,36 | 24,62 | -0,65% | 21.701,00 |
| 04.08.2025 | 24,88 | 25,14 | 24,70 | 24,78 | -0,40% | 9.743,00 |
| 01.08.2025 | 25,06 | 25,42 | 24,64 | 24,88 | -1,82% | 17.253,00 |
| 31.07.2025 | 25,50 | 26,00 | 25,34 | 25,34 | 0,16% | 34.891,00 |
| 30.07.2025 | 24,38 | 25,82 | 24,38 | 25,30 | 2,93% | 98.497,00 |
| 29.07.2025 | 24,44 | 24,58 | 24,36 | 24,58 | 0,99% | 17.099,00 |
| 28.07.2025 | 24,76 | 24,86 | 24,28 | 24,34 | -0,90% | 8.490,00 |
| 25.07.2025 | 24,60 | 24,82 | 24,34 | 24,56 | -0,16% | 18.287,00 |
| 24.07.2025 | 24,88 | 24,98 | 24,60 | 24,60 | -0,24% | 25.348,00 |
| 23.07.2025 | 24,78 | 24,80 | 24,46 | 24,66 | 0,82% | 14.916,00 |
| 22.07.2025 | 24,82 | 24,86 | 24,02 | 24,46 | -2,08% | 50.746,00 |
| 21.07.2025 | 25,20 | 25,26 | 24,78 | 24,98 | -0,64% | 24.021,00 |
| 18.07.2025 | 25,38 | 25,38 | 24,78 | 25,14 | -1,02% | 12.992,00 |
| 17.07.2025 | 25,14 | 25,40 | 25,04 | 25,40 | 1,36% | 19.698,00 |
| 16.07.2025 | 25,00 | 25,32 | 25,00 | 25,06 | 0,00% | 9.899,00 |
| 15.07.2025 | 25,32 | 25,32 | 24,98 | 25,06 | -0,56% | 18.714,00 |
| 14.07.2025 | 24,78 | 25,20 | 24,78 | 25,20 | -0,08% | 17.580,00 |
| 11.07.2025 | 25,66 | 25,66 | 24,90 | 25,22 | -2,85% | 41.850,00 |
| 10.07.2025 | 25,90 | 26,06 | 25,72 | 25,96 | -0,08% | 17.894,00 |
| 09.07.2025 | 26,04 | 26,38 | 25,98 | 25,98 | -0,08% | 24.975,00 |
| 08.07.2025 | 25,76 | 26,00 | 25,60 | 26,00 | 1,48% | 12.956,00 |
| 07.07.2025 | 25,66 | 25,80 | 25,52 | 25,62 | -0,62% | 5.636,00 |
| 04.07.2025 | 26,00 | 26,00 | 25,66 | 25,78 | -1,75% | 12.041,00 |
| 03.07.2025 | 26,14 | 26,36 | 26,02 | 26,24 | 0,61% | 3.186,00 |
| 02.07.2025 | 25,44 | 26,70 | 25,44 | 26,08 | 2,68% | 56.506,00 |
| 01.07.2025 | 25,74 | 25,84 | 25,32 | 25,40 | -1,93% | 37.485,00 |
| 30.06.2025 | 25,68 | 25,90 | 25,44 | 25,90 | 1,09% | 4.775,00 |
| 27.06.2025 | 25,48 | 25,74 | 25,38 | 25,62 | 2,15% | 25.030,00 |