Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 18,02 | 18,02 | 17,74 | 17,88 | -2,08% | 2.095,00 |
| 14.11.2024 | 18,05 | 18,36 | 18,04 | 18,26 | 0,38% | 4.862,00 |
| 13.11.2024 | 18,64 | 18,76 | 18,10 | 18,19 | -1,94% | 1.447,00 |
| 12.11.2024 | 18,63 | 18,90 | 18,55 | 18,55 | -1,33% | 2.944,00 |
| 11.11.2024 | 18,51 | 18,82 | 18,46 | 18,80 | 1,79% | 4.471,00 |
| 08.11.2024 | 18,84 | 18,90 | 18,20 | 18,47 | -1,60% | 9.674,00 |
| 07.11.2024 | 18,12 | 18,87 | 18,10 | 18,77 | 4,28% | 6.302,00 |
| 06.11.2024 | 18,03 | 18,60 | 17,83 | 18,00 | 6,45% | 34.622,00 |
| 05.11.2024 | 16,81 | 16,91 | 16,75 | 16,91 | 0,42% | 627,00 |
| 04.11.2024 | 16,60 | 16,91 | 16,51 | 16,84 | 0,42% | 8.636,00 |
| 01.11.2024 | 16,71 | 16,80 | 16,61 | 16,77 | 1,21% | 1.154,00 |
| 31.10.2024 | 17,32 | 17,72 | 16,50 | 16,57 | -5,85% | 17.269,00 |
| 30.10.2024 | 18,03 | 18,22 | 17,60 | 17,60 | -4,81% | 8.054,00 |
| 29.10.2024 | 18,49 | 18,49 | 18,34 | 18,49 | 0,71% | 2.111,00 |
| 28.10.2024 | 18,31 | 18,40 | 18,20 | 18,36 | 0,66% | 62,00 |
| 25.10.2024 | 18,15 | 18,48 | 18,15 | 18,24 | 1,11% | 1.462,00 |
| 24.10.2024 | 17,97 | 18,15 | 17,97 | 18,04 | 0,61% | 65,00 |
| 23.10.2024 | 17,85 | 18,06 | 17,85 | 17,93 | -0,99% | 4.400,00 |
| 22.10.2024 | 17,97 | 18,11 | 17,85 | 18,11 | -0,11% | 936,00 |
| 21.10.2024 | 18,45 | 18,45 | 18,00 | 18,13 | -1,36% | 924,00 |
| 18.10.2024 | 17,99 | 18,38 | 17,99 | 18,38 | -0,11% | 2.216,00 |
| 17.10.2024 | 18,40 | 18,70 | 18,40 | 18,40 | 1,10% | 2.839,00 |
| 16.10.2024 | 18,15 | 18,24 | 18,08 | 18,20 | 0,05% | 6.847,00 |
| 15.10.2024 | 18,23 | 18,27 | 18,07 | 18,19 | 0,33% | 2.317,00 |
| 14.10.2024 | 18,36 | 18,36 | 18,13 | 18,13 | -0,98% | 528,00 |
| 11.10.2024 | 18,13 | 18,60 | 18,13 | 18,31 | 0,16% | 2.542,00 |
| 10.10.2024 | 17,65 | 18,47 | 17,65 | 18,28 | 3,63% | 7.121,00 |
| 09.10.2024 | 17,35 | 17,64 | 17,35 | 17,64 | 1,32% | 5.429,00 |
| 08.10.2024 | 17,60 | 17,60 | 17,41 | 17,41 | -1,47% | 2.212,00 |
| 07.10.2024 | 17,46 | 17,67 | 17,46 | 17,67 | 1,32% | 450,00 |
| 04.10.2024 | 17,31 | 17,58 | 17,25 | 17,44 | 1,51% | 1.506,00 |
| 03.10.2024 | 17,49 | 17,49 | 17,16 | 17,18 | -1,49% | 1.555,00 |
| 02.10.2024 | 17,50 | 17,52 | 17,35 | 17,44 | -0,17% | 4.075,00 |
| 01.10.2024 | 17,79 | 17,79 | 17,38 | 17,47 | -1,41% | 2.172,00 |
| 30.09.2024 | 17,95 | 17,98 | 17,72 | 17,72 | -1,72% | 786,00 |
| 27.09.2024 | 18,14 | 18,20 | 17,95 | 18,03 | -0,77% | 2.207,00 |
| 26.09.2024 | 18,08 | 18,30 | 17,98 | 18,17 | 1,23% | 2.713,00 |
| 25.09.2024 | 18,01 | 18,06 | 17,91 | 17,95 | 0,39% | 656,00 |
| 24.09.2024 | 18,18 | 18,18 | 17,88 | 17,88 | -0,50% | 475,00 |
| 23.09.2024 | 17,79 | 17,97 | 17,79 | 17,97 | -0,11% | 46,00 |
| 20.09.2024 | 17,98 | 18,15 | 17,80 | 17,99 | 0,28% | 4.176,00 |
| 19.09.2024 | 17,85 | 18,05 | 17,84 | 17,94 | 1,47% | 14.720,00 |
| 18.09.2024 | 17,49 | 17,73 | 17,48 | 17,68 | 1,14% | 1.159,00 |
| 17.09.2024 | 17,22 | 17,61 | 17,16 | 17,48 | 3,19% | 9.979,00 |
| 16.09.2024 | 16,91 | 17,03 | 16,85 | 16,94 | -0,29% | 1.291,00 |
| 13.09.2024 | 16,86 | 17,10 | 16,80 | 16,99 | 1,92% | 1.597,00 |
| 12.09.2024 | 17,05 | 17,05 | 16,67 | 16,67 | -0,24% | 3.466,00 |
| 11.09.2024 | 16,94 | 16,99 | 16,70 | 16,71 | 0,42% | 4.696,00 |
| 10.09.2024 | 16,89 | 16,99 | 16,64 | 16,64 | -1,36% | 2.106,00 |
| 09.09.2024 | 16,77 | 17,14 | 16,77 | 16,87 | 0,42% | 10.297,00 |
| 06.09.2024 | 16,78 | 17,14 | 16,53 | 16,80 | -6,98% | 29.289,00 |
| 05.09.2024 | 17,50 | 18,11 | 17,50 | 18,06 | 1,01% | 2.544,00 |
| 04.09.2024 | 17,27 | 17,88 | 17,27 | 17,88 | 1,59% | 3.504,00 |
| 03.09.2024 | 18,01 | 18,01 | 17,60 | 17,60 | -2,71% | 1.086,00 |
| 02.09.2024 | 17,87 | 18,15 | 17,62 | 18,09 | 1,01% | 2.946,00 |
| 30.08.2024 | 17,96 | 17,97 | 17,82 | 17,91 | 0,28% | 4.404,00 |
| 29.08.2024 | 17,66 | 17,95 | 17,66 | 17,86 | 2,17% | 7.669,00 |
| 28.08.2024 | 17,41 | 17,74 | 17,30 | 17,48 | 0,81% | 9.388,00 |
| 27.08.2024 | 17,38 | 17,49 | 17,28 | 17,34 | -0,06% | 3.226,00 |
| 26.08.2024 | 17,30 | 17,38 | 17,30 | 17,35 | -0,29% | 318,00 |
| 23.08.2024 | 17,19 | 17,43 | 17,19 | 17,40 | 1,34% | 2.553,00 |
| 22.08.2024 | 17,12 | 17,25 | 16,93 | 17,17 | 0,29% | 107,00 |
| 21.08.2024 | 17,31 | 17,31 | 17,12 | 17,12 | -0,47% | 1.243,00 |
| 20.08.2024 | 17,34 | 17,37 | 17,16 | 17,20 | 0,12% | 2.139,00 |
| 19.08.2024 | 17,11 | 17,39 | 17,11 | 17,18 | -0,06% | 574,00 |
| 16.08.2024 | 17,02 | 17,20 | 16,98 | 17,19 | 0,64% | 7.823,00 |
| 15.08.2024 | 16,78 | 17,08 | 16,78 | 17,08 | 1,73% | 2.087,00 |
| 14.08.2024 | 16,71 | 16,79 | 16,63 | 16,79 | 1,70% | 3.618,00 |
| 13.08.2024 | 16,66 | 16,66 | 16,51 | 16,51 | -1,08% | 1.055,00 |
| 12.08.2024 | 16,37 | 16,75 | 16,37 | 16,69 | 2,46% | 2.657,00 |
| 09.08.2024 | 16,29 | 16,52 | 16,29 | 16,29 | 0,06% | 2.843,00 |
| 08.08.2024 | 16,15 | 16,39 | 15,99 | 16,28 | 0,56% | 10.874,00 |
| 07.08.2024 | 15,88 | 16,42 | 15,88 | 16,19 | -0,12% | 6.969,00 |
| 06.08.2024 | 16,41 | 16,53 | 15,94 | 16,21 | 0,19% | 16.614,00 |