25,180€
-6,74%
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 | 26,42 | 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 |
| 25.02.2025 | 23,98 | 24,36 | 23,98 | 24,36 | 0,58% | 205,00 |
| 24.02.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -0,33% | 100,00 |
| 21.02.2025 | 24,22 | 24,46 | 24,04 | 24,30 | -0,16% | 4.049,00 |
| 20.02.2025 | 24,08 | 24,52 | 24,08 | 24,34 | 0,50% | 600,00 |
| 19.02.2025 | 24,86 | 25,02 | 24,16 | 24,22 | -3,58% | 10.742,00 |
| 18.02.2025 | 24,54 | 25,12 | 24,50 | 25,12 | 2,45% | 647,00 |
| 17.02.2025 | 25,28 | 25,34 | 24,52 | 24,52 | -3,24% | 2.551,00 |
| 14.02.2025 | 24,82 | 25,34 | 24,54 | 25,34 | 3,43% | 602,00 |
| 13.02.2025 | 24,72 | 25,32 | 24,38 | 24,50 | -0,16% | 1.861,00 |
| 12.02.2025 | 23,56 | 24,54 | 23,56 | 24,54 | 4,43% | 4.319,00 |
| 11.02.2025 | 23,56 | 23,56 | 23,14 | 23,50 | -0,25% | 3.493,00 |
| 10.02.2025 | 23,62 | 23,78 | 23,38 | 23,56 | -1,01% | 3.753,00 |
| 07.02.2025 | 23,72 | 23,82 | 23,06 | 23,80 | 0,34% | 4.506,00 |
| 06.02.2025 | 20,84 | 23,72 | 20,84 | 23,72 | 15,15% | 1.784,00 |
| 05.02.2025 | 20,54 | 20,74 | 20,54 | 20,60 | -0,19% | 591,00 |
| 04.02.2025 | 21,16 | 21,16 | 20,22 | 20,64 | 0,19% | 2.410,00 |
| 03.02.2025 | 22,00 | 22,00 | 20,02 | 20,60 | -6,36% | 14.902,00 |
| 31.01.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 1,66% | 50,00 |
| 30.01.2025 | 21,62 | 21,76 | 21,62 | 21,64 | -1,37% | 577,00 |
| 29.01.2025 | 21,40 | 21,94 | 21,40 | 21,94 | 3,59% | 788,00 |
| 28.01.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,66% | - |
| 27.01.2025 | 21,02 | 21,32 | 21,02 | 21,32 | 0,57% | 280,00 |
| 24.01.2025 | 21,12 | 21,20 | 21,12 | 21,20 | 0,28% | 100,00 |
| 23.01.2025 | 21,02 | 21,14 | 20,92 | 21,14 | -0,75% | 118,00 |
| 22.01.2025 | 21,18 | 21,30 | 20,84 | 21,30 | 0,85% | 4.287,00 |
| 21.01.2025 | 21,34 | 21,34 | 20,58 | 21,12 | -2,58% | 1.257,00 |
| 20.01.2025 | 20,54 | 21,80 | 20,54 | 21,68 | 3,34% | 795,00 |
| 17.01.2025 | 20,20 | 20,98 | 20,20 | 20,98 | 3,35% | 600,00 |
| 16.01.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,68% | - |
| 15.01.2025 | 19,88 | 20,44 | 19,88 | 20,44 | 5,96% | 100,00 |
| 14.01.2025 | 19,29 | 19,29 | 19,29 | 19,29 | 0,10% | - |
| 13.01.2025 | 19,42 | 19,42 | 19,24 | 19,27 | -1,98% | 1.257,00 |
| 10.01.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,76% | - |
| 09.01.2025 | 19,36 | 19,81 | 19,36 | 19,81 | 1,07% | 40,00 |
| 08.01.2025 | 19,44 | 19,60 | 19,44 | 19,60 | -0,76% | 145,00 |
| 07.01.2025 | 19,50 | 19,75 | 19,50 | 19,75 | -0,30% | 161,00 |
| 06.01.2025 | 19,15 | 19,81 | 19,15 | 19,81 | 3,45% | 25,00 |
| 03.01.2025 | 18,97 | 19,15 | 18,97 | 19,15 | -0,52% | 568,00 |
| 02.01.2025 | 19,61 | 19,61 | 19,00 | 19,25 | -1,74% | 1.818,00 |
| 30.12.2024 | 19,30 | 19,59 | 19,30 | 19,59 | 0,46% | 104,00 |
| 27.12.2024 | 19,25 | 19,66 | 19,25 | 19,50 | 0,93% | 333,00 |
| 23.12.2024 | 19,27 | 19,41 | 19,27 | 19,32 | -1,43% | 202,00 |
| 20.12.2024 | 19,36 | 19,64 | 19,24 | 19,60 | 0,00% | 538,00 |
| 19.12.2024 | 19,51 | 19,82 | 19,51 | 19,60 | -1,01% | 1.369,00 |
| 18.12.2024 | 19,54 | 20,06 | 19,54 | 19,80 | -0,10% | 167,00 |
| 17.12.2024 | 19,89 | 20,18 | 19,82 | 19,82 | -1,69% | 14,00 |
| 16.12.2024 | 20,12 | 20,16 | 19,70 | 20,16 | -2,51% | 2.623,00 |
| 13.12.2024 | 20,34 | 20,68 | 20,34 | 20,68 | 0,29% | 20,00 |
| 12.12.2024 | 20,40 | 20,64 | 20,12 | 20,62 | 1,08% | 330,00 |
| 11.12.2024 | 19,81 | 20,40 | 19,81 | 20,40 | 3,03% | 2.568,00 |
| 10.12.2024 | 19,78 | 19,92 | 19,78 | 19,80 | -1,39% | 107,00 |
| 09.12.2024 | 19,70 | 20,08 | 19,42 | 20,08 | 2,40% | 1.610,00 |
| 06.12.2024 | 19,44 | 19,61 | 19,44 | 19,61 | 3,21% | 1.050,00 |
| 05.12.2024 | 18,51 | 19,13 | 18,51 | 19,00 | 0,64% | 24.062,00 |
| 04.12.2024 | 18,38 | 18,88 | 18,38 | 18,88 | 1,45% | 130,00 |
| 03.12.2024 | 18,21 | 18,61 | 18,21 | 18,61 | 2,14% | 128,00 |
| 02.12.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 1,11% | - |
| 29.11.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 2,56% | - |
| 28.11.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,40% | - |
| 27.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,35% | 100,00 |
| 26.11.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -0,84% | - |
| 25.11.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,62% | - |
| 22.11.2024 | 17,95 | 17,95 | 17,78 | 17,78 | -1,22% | 112,00 |
| 21.11.2024 | 17,96 | 18,00 | 17,96 | 18,00 | -0,33% | 50,00 |
| 20.11.2024 | 17,56 | 18,06 | 17,56 | 18,06 | 0,28% | 50,00 |
| 19.11.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 2,04% | - |
| 18.11.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -2,49% | - |
| 15.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,39% | - |
| 14.11.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,55% | - |
| 13.11.2024 | 18,41 | 18,41 | 18,13 | 18,13 | -2,42% | 7,00 |
| 12.11.2024 | 18,36 | 18,88 | 18,28 | 18,58 | -1,48% | 612,00 |
| 11.11.2024 | 18,29 | 18,86 | 18,29 | 18,86 | 1,34% | 110,00 |
| 08.11.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -1,38% | - |
| 07.11.2024 | 17,82 | 18,87 | 17,82 | 18,87 | 4,14% | 3.390,00 |
| 06.11.2024 | 17,00 | 18,37 | 17,00 | 18,12 | 8,76% | 2.827,00 |
| 05.11.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,03% | - |
| 04.11.2024 | 16,73 | 16,73 | 16,49 | 16,49 | 0,12% | 20,00 |
| 01.11.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -6,15% | - |
| 31.10.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,57% | - |
| 30.10.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -1,76% | - |
| 29.10.2024 | 18,21 | 18,21 | 18,15 | 18,15 | -0,71% | 200,00 |
| 28.10.2024 | 18,12 | 18,28 | 18,12 | 18,28 | -0,54% | 6,00 |
| 25.10.2024 | 17,87 | 18,38 | 17,87 | 18,38 | 1,38% | 57,00 |
| 24.10.2024 | 17,89 | 18,13 | 17,89 | 18,13 | 1,57% | 558,00 |
| 23.10.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 22.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,21% | - |
| 21.10.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,22% | - |
| 18.10.2024 | 17,97 | 18,26 | 17,96 | 18,26 | -0,60% | 1.076,00 |
| 17.10.2024 | 18,21 | 18,51 | 18,21 | 18,37 | 1,16% | 1.015,00 |
| 16.10.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,00% | - |
| 15.10.2024 | 18,14 | 18,16 | 18,14 | 18,16 | -0,87% | 252,00 |
| 14.10.2024 | 18,62 | 18,62 | 18,32 | 18,32 | -0,49% | 456,00 |
| 11.10.2024 | 17,96 | 18,41 | 17,96 | 18,41 | 4,96% | 794,00 |
| 10.10.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,75% | - |
| 09.10.2024 | 17,39 | 17,41 | 17,39 | 17,41 | -0,91% | 700,00 |
| 08.10.2024 | 17,28 | 17,57 | 17,28 | 17,57 | 0,06% | 300,00 |
| 07.10.2024 | 17,33 | 17,56 | 17,33 | 17,56 | 1,21% | 100,00 |