25,140€
0,40%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 25,32 | 25,32 | 25,22 | 25,22 | 0,72% | 793,00 |
| 17.07.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 0,72% | - |
| 16.07.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -0,08% | - |
| 15.07.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 0,08% | - |
| 14.07.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -3,42% | - |
| 11.07.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -0,16% | - |
| 10.07.2025 | 25,88 | 25,88 | 25,78 | 25,78 | -1,68% | 100,00 |
| 09.07.2025 | 25,82 | 26,22 | 25,82 | 26,22 | 1,86% | 5,00 |
| 08.07.2025 | 25,44 | 25,82 | 25,44 | 25,74 | 0,55% | 250,00 |
| 07.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 04.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,23% | - |
| 03.07.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -0,23% | - |
| 02.07.2025 | 25,60 | 26,48 | 25,60 | 26,00 | 1,48% | 600,00 |
| 01.07.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,31% | - |
| 30.06.2025 | 25,68 | 25,70 | 25,68 | 25,70 | 0,16% | 94,00 |
| 27.06.2025 | 24,98 | 25,66 | 24,98 | 25,66 | 2,64% | 40,00 |
| 26.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,16% | - |
| 25.06.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 2,80% | 40,00 |
| 24.06.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 3,67% | - |
| 23.06.2025 | 24,10 | 24,10 | 23,42 | 23,42 | -5,11% | 417,00 |
| 20.06.2025 | 24,26 | 24,68 | 24,26 | 24,68 | 0,08% | 400,00 |
| 19.06.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -0,96% | - |
| 18.06.2025 | 25,02 | 25,02 | 24,90 | 24,90 | -1,27% | 350,00 |
| 17.06.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,55% | 100,00 |
| 16.06.2025 | 25,06 | 25,36 | 25,06 | 25,36 | 1,85% | 139,00 |
| 13.06.2025 | 24,84 | 24,90 | 24,84 | 24,90 | -2,35% | - |
| 12.06.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,15% | - |
| 11.06.2025 | 26,54 | 26,54 | 26,06 | 26,06 | -3,34% | 205,00 |
| 10.06.2025 | 26,96 | 26,96 | 26,96 | 26,96 | 0,45% | - |
| 09.06.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 1,51% | - |
| 06.06.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -0,75% | - |
| 05.06.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 0,00% | - |
| 04.06.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -1,04% | - |
| 03.06.2025 | 26,68 | 26,92 | 26,68 | 26,92 | 1,05% | 280,00 |
| 02.06.2025 | 26,68 | 26,76 | 26,46 | 26,64 | 0,15% | 123,00 |
| 30.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 29.05.2025 | 27,00 | 27,00 | 26,90 | 27,00 | 1,58% | 990,00 |
| 28.05.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -1,56% | - |
| 27.05.2025 | 26,58 | 27,00 | 26,58 | 27,00 | 0,75% | 30,00 |
| 26.05.2025 | 26,50 | 26,80 | 26,50 | 26,80 | 3,16% | 1.150,00 |
| 23.05.2025 | 26,56 | 26,56 | 25,98 | 25,98 | -0,84% | 50,00 |
| 22.05.2025 | 26,02 | 26,38 | 26,02 | 26,20 | -2,24% | 331,00 |
| 21.05.2025 | 26,64 | 26,80 | 26,64 | 26,80 | 1,06% | 25,00 |
| 20.05.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 2,00% | - |
| 19.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
| 16.05.2025 | 26,62 | 26,62 | 26,30 | 26,30 | -2,23% | 303,00 |
| 15.05.2025 | 27,14 | 27,14 | 26,90 | 26,90 | -1,61% | 250,00 |
| 14.05.2025 | 26,06 | 27,34 | 26,06 | 27,34 | 4,19% | 1.024,00 |
| 13.05.2025 | 25,54 | 26,42 | 25,54 | 26,24 | 0,46% | 1.000,00 |
| 12.05.2025 | 25,32 | 26,12 | 25,32 | 26,12 | 3,49% | 1.250,00 |
| 09.05.2025 | 24,84 | 25,24 | 24,84 | 25,24 | 0,48% | 1.204,00 |
| 08.05.2025 | 24,36 | 25,18 | 24,36 | 25,12 | 3,12% | 293,00 |
| 07.05.2025 | 23,72 | 24,56 | 23,72 | 24,36 | 5,55% | 455,00 |
| 06.05.2025 | 24,00 | 24,00 | 23,08 | 23,08 | -2,20% | 125,00 |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,83% | - |
| 02.05.2025 | 23,70 | 24,04 | 23,70 | 24,04 | 2,30% | 503,00 |
| 30.04.2025 | 23,32 | 23,50 | 23,24 | 23,50 | 0,95% | 220,00 |
| 29.04.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 1,39% | - |
| 28.04.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 0,26% | - |
| 25.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 24.04.2025 | 23,08 | 23,38 | 22,80 | 22,90 | -2,39% | 1.069,00 |
| 23.04.2025 | 22,24 | 23,46 | 22,24 | 23,46 | 9,63% | 272,00 |
| 22.04.2025 | 21,46 | 21,46 | 21,40 | 21,40 | -0,19% | 300,00 |
| 17.04.2025 | 21,62 | 21,62 | 21,44 | 21,44 | -0,83% | 150,00 |
| 16.04.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,46% | 11,00 |
| 15.04.2025 | 21,26 | 21,72 | 21,26 | 21,72 | 1,59% | 45,00 |
| 14.04.2025 | 21,14 | 21,38 | 21,14 | 21,38 | -0,56% | 150,00 |
| 11.04.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -2,18% | - |
| 10.04.2025 | 22,12 | 23,00 | 21,30 | 21,98 | 2,14% | 12.360,00 |
| 09.04.2025 | 20,42 | 21,52 | 20,42 | 21,52 | 0,00% | 2.734,00 |
| 08.04.2025 | 19,99 | 21,52 | 19,99 | 21,52 | 7,49% | 1.936,00 |
| 07.04.2025 | 19,94 | 20,18 | 19,00 | 20,02 | -3,19% | 5.764,00 |
| 04.04.2025 | 22,26 | 22,26 | 20,68 | 20,68 | -9,30% | 2.043,00 |
| 03.04.2025 | 23,48 | 23,48 | 22,80 | 22,80 | -6,02% | 480,00 |
| 02.04.2025 | 24,16 | 24,26 | 23,90 | 24,26 | 2,54% | 347,00 |
| 01.04.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,77% | - |
| 31.03.2025 | 24,34 | 24,34 | 23,48 | 23,48 | -10,31% | 100,00 |
| 28.03.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,54% | 250,00 |
| 27.03.2025 | 26,18 | 26,18 | 26,04 | 26,04 | -1,88% | 1,00 |
| 26.03.2025 | 25,88 | 26,54 | 25,88 | 26,54 | 1,38% | 1.900,00 |
| 25.03.2025 | 25,88 | 26,18 | 25,88 | 26,18 | 1,16% | 1,00 |
| 24.03.2025 | 25,14 | 25,88 | 25,14 | 25,88 | 3,52% | 385,00 |
| 21.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 20.03.2025 | 25,58 | 25,58 | 25,20 | 25,20 | -1,72% | 400,00 |
| 19.03.2025 | 26,08 | 26,08 | 25,64 | 25,64 | -3,75% | 5,00 |
| 18.03.2025 | 26,02 | 26,64 | 26,02 | 26,64 | -0,08% | 50,00 |
| 17.03.2025 | 26,34 | 26,66 | 25,42 | 26,66 | 1,60% | 182,00 |
| 14.03.2025 | 25,86 | 26,24 | 25,86 | 26,24 | 1,47% | 260,00 |
| 13.03.2025 | 25,64 | 25,86 | 25,60 | 25,86 | 0,23% | 125,00 |
| 12.03.2025 | 25,96 | 26,70 | 25,80 | 25,80 | 1,49% | 2.200,00 |
| 11.03.2025 | 25,52 | 25,60 | 25,42 | 25,42 | -3,35% | 342,00 |
| 10.03.2025 | 26,80 | 26,80 | 26,30 | 26,30 | 0,77% | 280,00 |
| 07.03.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,36% | - |
| 06.03.2025 | 26,52 | 27,20 | 26,46 | 26,46 | -0,23% | 440,00 |
| 05.03.2025 | 25,10 | 26,58 | 25,10 | 26,52 | 7,72% | 1.095,00 |
| 04.03.2025 | 25,14 | 25,14 | 23,72 | 24,62 | -3,38% | 2.417,00 |
| 03.03.2025 | 24,68 | 25,48 | 24,68 | 25,48 | 1,27% | 6.078,00 |
| 28.02.2025 | 26,42 | 26,98 | 25,16 | 25,16 | -6,81% | 11.444,00 |
| 27.02.2025 | 25,50 | 27,00 | 25,50 | 27,00 | 4,73% | 1.513,00 |
| 26.02.2025 | 24,76 | 25,78 | 24,76 | 25,78 | 5,83% | 2.920,00 |