21,180€
-3,64%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,66 | 21,96 | 20,73 | 20,80 | -5,37% | - |
| 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 |
| 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% | - |