25,830€
-3,33%
Echtzeit-Aktienkurs RAIFFEISEN BK INTL INH.
Bid:
Ask:
Aktienkurse zur RAIFFEISEN BK INTL INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |