54,700€
0,83%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 54,25 | 55,00 | 53,95 | 54,70 | 0,83% | 1.395,00 |
| 09.07.2026 | 54,25 | 54,95 | 53,90 | 54,25 | 0,65% | 2.335,00 |
| 08.07.2026 | 55,80 | 56,25 | 53,70 | 53,90 | -4,85% | 3.654,00 |
| 07.07.2026 | 56,15 | 56,95 | 55,80 | 56,65 | -0,87% | 2.061,00 |
| 06.07.2026 | 55,75 | 57,15 | 55,50 | 57,15 | 2,14% | 2.032,00 |
| 03.07.2026 | 56,10 | 56,25 | 55,55 | 55,95 | 0,72% | 1.226,00 |
| 02.07.2026 | 54,85 | 55,75 | 54,45 | 55,55 | 1,46% | 1.520,00 |
| 01.07.2026 | 55,85 | 55,85 | 54,50 | 54,75 | -1,97% | 1.015,00 |
| 30.06.2026 | 55,00 | 55,95 | 55,00 | 55,85 | 3,04% | 4.361,00 |
| 29.06.2026 | 54,70 | 55,15 | 54,05 | 54,20 | -1,90% | 1.666,00 |
| 26.06.2026 | 55,20 | 55,50 | 54,50 | 55,25 | -0,72% | 2.625,00 |
| 25.06.2026 | 54,55 | 55,65 | 54,35 | 55,65 | 2,68% | 2.358,00 |
| 24.06.2026 | 54,90 | 54,90 | 53,40 | 54,20 | -1,63% | 2.165,00 |
| 23.06.2026 | 54,45 | 55,55 | 53,25 | 55,10 | -0,18% | 1.941,00 |
| 22.06.2026 | 54,45 | 55,30 | 54,00 | 55,20 | 2,03% | 4.976,00 |
| 19.06.2026 | 53,60 | 54,30 | 53,10 | 54,10 | -1,64% | 1.352,00 |
| 18.06.2026 | 54,80 | 55,00 | 54,25 | 55,00 | 1,48% | 1.525,00 |
| 17.06.2026 | 53,00 | 54,30 | 52,75 | 54,20 | 4,23% | 1.295,00 |
| 16.06.2026 | 51,90 | 52,85 | 51,90 | 52,00 | 0,97% | 2.763,00 |
| 15.06.2026 | 52,00 | 52,15 | 51,15 | 51,50 | 3,17% | 7.415,00 |
| 12.06.2026 | 49,98 | 51,20 | 49,54 | 49,92 | 1,96% | 6.154,00 |
| 11.06.2026 | 48,16 | 49,86 | 48,16 | 48,96 | 1,58% | 2.009,00 |
| 10.06.2026 | 48,34 | 48,66 | 47,52 | 48,20 | -1,35% | 2.447,00 |
| 09.06.2026 | 48,86 | 49,68 | 48,14 | 48,86 | 0,45% | 2.459,00 |
| 08.06.2026 | 47,82 | 49,58 | 47,48 | 48,64 | -1,78% | 2.927,00 |
| 05.06.2026 | 49,78 | 50,20 | 49,52 | 49,52 | 0,32% | 3.340,00 |
| 04.06.2026 | 49,52 | 49,56 | 48,80 | 49,36 | 0,08% | 936,00 |
| 03.06.2026 | 48,90 | 49,32 | 48,58 | 49,32 | -0,04% | 2.099,00 |
| 02.06.2026 | 48,78 | 49,46 | 48,56 | 49,34 | 2,58% | 3.578,00 |
| 01.06.2026 | 49,36 | 49,52 | 47,78 | 48,10 | -2,16% | 5.234,00 |
| 29.05.2026 | 47,86 | 49,74 | 47,86 | 49,16 | 3,28% | 1.369,00 |
| 28.05.2026 | 47,78 | 47,82 | 46,90 | 47,60 | -1,49% | 5.246,00 |
| 27.05.2026 | 47,64 | 48,48 | 47,64 | 48,32 | 1,68% | 2.364,00 |
| 26.05.2026 | 47,96 | 48,12 | 47,38 | 47,52 | -0,67% | 4.273,00 |
| 25.05.2026 | 47,30 | 48,10 | 47,22 | 47,84 | 2,40% | 3.091,00 |
| 22.05.2026 | 46,52 | 47,42 | 46,52 | 46,72 | -1,10% | 2.459,00 |
| 21.05.2026 | 46,60 | 47,24 | 45,84 | 47,24 | 2,03% | 2.467,00 |
| 20.05.2026 | 45,06 | 46,66 | 45,06 | 46,30 | 3,86% | 3.264,00 |
| 19.05.2026 | 45,48 | 45,98 | 44,58 | 44,58 | -2,66% | 2.189,00 |
| 18.05.2026 | 46,08 | 46,64 | 45,50 | 45,80 | -0,26% | 3.930,00 |
| 15.05.2026 | 46,66 | 46,82 | 45,92 | 45,92 | -3,29% | 2.000,00 |
| 14.05.2026 | 47,50 | 47,70 | 46,82 | 47,48 | 0,81% | 2.038,00 |
| 13.05.2026 | 47,50 | 47,50 | 46,44 | 47,10 | 0,86% | 6.094,00 |
| 12.05.2026 | 46,02 | 47,32 | 45,98 | 46,70 | -0,98% | 4.057,00 |
| 11.05.2026 | 46,64 | 48,34 | 46,64 | 47,16 | 2,34% | 5.282,00 |
| 08.05.2026 | 45,94 | 46,48 | 45,58 | 46,08 | 0,09% | 2.615,00 |
| 07.05.2026 | 46,30 | 46,82 | 46,00 | 46,04 | 1,99% | 6.234,00 |
| 06.05.2026 | 43,62 | 46,62 | 43,62 | 45,14 | 3,91% | 9.913,00 |
| 05.05.2026 | 43,68 | 44,38 | 43,00 | 43,44 | -2,99% | 9.247,00 |
| 04.05.2026 | 45,70 | 46,18 | 44,78 | 44,78 | -3,62% | 8.052,00 |
| 30.04.2026 | 44,70 | 46,50 | 44,56 | 46,46 | 1,93% | 9.434,00 |
| 29.04.2026 | 45,10 | 45,82 | 45,10 | 45,58 | 1,29% | 6.074,00 |
| 28.04.2026 | 44,20 | 45,00 | 44,06 | 45,00 | 2,51% | 5.338,00 |
| 27.04.2026 | 43,76 | 44,04 | 43,46 | 43,90 | 0,18% | 3.682,00 |
| 24.04.2026 | 43,66 | 44,08 | 42,84 | 43,82 | -0,72% | 4.959,00 |
| 23.04.2026 | 43,42 | 44,14 | 42,86 | 44,14 | 0,96% | 2.587,00 |
| 22.04.2026 | 44,64 | 44,64 | 43,26 | 43,72 | -0,95% | 11.316,00 |
| 21.04.2026 | 44,80 | 45,20 | 44,14 | 44,14 | -0,94% | 13.940,00 |
| 20.04.2026 | 45,56 | 45,56 | 44,56 | 44,56 | -4,21% | 7.760,00 |
| 17.04.2026 | 45,34 | 46,82 | 44,70 | 46,52 | 3,19% | 12.915,00 |
| 16.04.2026 | 46,04 | 46,88 | 45,08 | 45,08 | -2,59% | 13.341,00 |
| 15.04.2026 | 45,88 | 46,28 | 45,30 | 46,28 | 0,87% | 24.226,00 |
| 14.04.2026 | 43,98 | 45,88 | 43,98 | 45,88 | 1,06% | 11.873,00 |
| 13.04.2026 | 44,46 | 45,40 | 43,72 | 45,40 | 2,90% | 12.100,00 |
| 10.04.2026 | 39,96 | 44,12 | 39,72 | 44,12 | 11,19% | 49.612,00 |
| 09.04.2026 | 39,88 | 40,12 | 39,36 | 39,68 | -1,78% | 3.679,00 |
| 08.04.2026 | 39,88 | 41,00 | 39,88 | 40,40 | 7,50% | 17.939,00 |
| 07.04.2026 | 37,76 | 38,24 | 37,20 | 37,58 | -0,21% | 8.608,00 |
| 02.04.2026 | 37,40 | 37,66 | 36,86 | 37,66 | -1,72% | 9.404,00 |
| 01.04.2026 | 38,00 | 38,48 | 37,56 | 38,32 | 4,99% | 13.461,00 |
| 31.03.2026 | 36,06 | 36,68 | 35,78 | 36,50 | 1,00% | 7.261,00 |
| 30.03.2026 | 35,78 | 36,28 | 35,38 | 36,14 | -1,31% | 19.199,00 |
| 27.03.2026 | 37,46 | 37,46 | 36,20 | 36,62 | -1,61% | 7.621,00 |
| 26.03.2026 | 37,82 | 37,82 | 37,04 | 37,22 | -1,69% | 4.879,00 |
| 25.03.2026 | 38,00 | 38,48 | 37,68 | 37,86 | 1,23% | 13.627,00 |
| 24.03.2026 | 37,26 | 37,40 | 36,56 | 37,40 | -0,69% | 3.950,00 |
| 23.03.2026 | 35,50 | 38,26 | 34,66 | 37,66 | 2,90% | 37.631,00 |
| 20.03.2026 | 37,90 | 38,04 | 36,20 | 36,60 | -2,71% | 21.633,00 |
| 19.03.2026 | 38,12 | 38,30 | 36,94 | 37,62 | -2,79% | 28.005,00 |
| 18.03.2026 | 38,50 | 39,44 | 38,42 | 38,70 | 1,79% | 34.074,00 |
| 17.03.2026 | 37,58 | 38,28 | 37,36 | 38,02 | 1,33% | 7.163,00 |
| 16.03.2026 | 36,90 | 37,56 | 36,38 | 37,52 | 0,91% | 11.523,00 |
| 13.03.2026 | 37,26 | 37,82 | 36,96 | 37,18 | -2,00% | 18.430,00 |
| 12.03.2026 | 38,56 | 38,68 | 37,24 | 37,94 | -2,47% | 8.342,00 |
| 11.03.2026 | 39,02 | 39,52 | 38,70 | 38,90 | -1,47% | 7.511,00 |
| 10.03.2026 | 38,68 | 39,86 | 38,38 | 39,48 | 7,69% | 21.839,00 |
| 09.03.2026 | 36,00 | 36,66 | 34,94 | 36,66 | -1,03% | 42.549,00 |
| 06.03.2026 | 38,60 | 39,02 | 36,68 | 37,04 | -4,19% | 20.837,00 |
| 05.03.2026 | 39,36 | 40,02 | 38,40 | 38,66 | -2,03% | 10.991,00 |
| 04.03.2026 | 37,88 | 39,46 | 37,80 | 39,46 | 3,03% | 15.041,00 |
| 03.03.2026 | 38,56 | 38,90 | 36,96 | 38,30 | -3,38% | 35.319,00 |
| 02.03.2026 | 40,80 | 41,00 | 39,42 | 39,64 | -4,80% | 33.471,00 |
| 27.02.2026 | 42,50 | 42,78 | 41,50 | 41,64 | -2,16% | 8.920,00 |
| 26.02.2026 | 42,40 | 42,90 | 42,16 | 42,56 | 0,85% | 3.435,00 |
| 25.02.2026 | 41,96 | 42,76 | 41,90 | 42,20 | 2,48% | 2.365,00 |
| 24.02.2026 | 41,68 | 41,70 | 41,12 | 41,18 | -3,01% | 7.357,00 |
| 23.02.2026 | 43,28 | 43,28 | 42,04 | 42,46 | -1,26% | 2.245,00 |
| 20.02.2026 | 42,64 | 43,44 | 42,48 | 43,00 | 0,61% | 11.661,00 |
| 19.02.2026 | 42,86 | 43,14 | 42,20 | 42,74 | -0,05% | 6.085,00 |
| 18.02.2026 | 41,94 | 42,90 | 41,76 | 42,76 | 2,69% | 7.558,00 |