30,940€
-2,03%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 31,14 | 31,60 | 31,14 | 31,58 | -1,00% | 210,00 |
| 17.11.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -3,16% | - |
| 14.11.2025 | 33,02 | 33,02 | 32,94 | 32,94 | -2,95% | 120,00 |
| 13.11.2025 | 32,86 | 34,00 | 32,86 | 33,94 | 2,79% | 335,00 |
| 12.11.2025 | 32,10 | 33,02 | 32,10 | 33,02 | 2,17% | 110,00 |
| 11.11.2025 | 32,32 | 32,32 | 32,32 | 32,32 | 0,37% | - |
| 10.11.2025 | 31,18 | 32,20 | 31,18 | 32,20 | 5,57% | 25,00 |
| 07.11.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -1,04% | 90,00 |
| 06.11.2025 | 30,82 | 30,82 | 30,82 | 30,82 | 0,78% | - |
| 05.11.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -4,02% | - |
| 04.11.2025 | 31,36 | 31,86 | 31,36 | 31,86 | -1,85% | 20,00 |
| 03.11.2025 | 32,00 | 32,46 | 32,00 | 32,46 | 1,44% | 520,00 |
| 31.10.2025 | 31,08 | 32,00 | 31,08 | 32,00 | 2,56% | 993,00 |
| 30.10.2025 | 29,82 | 31,66 | 29,82 | 31,20 | 5,05% | 42.405,00 |
| 29.10.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,34% | - |
| 28.10.2025 | 29,78 | 29,80 | 29,78 | 29,80 | -0,47% | 8,00 |
| 27.10.2025 | 29,76 | 29,94 | 29,76 | 29,94 | 2,46% | 13,00 |
| 24.10.2025 | 29,78 | 29,78 | 29,22 | 29,22 | 0,41% | 30,00 |
| 23.10.2025 | 29,16 | 29,16 | 29,10 | 29,10 | -1,62% | 39,00 |
| 22.10.2025 | 29,84 | 29,84 | 29,58 | 29,58 | -0,80% | 370,00 |
| 21.10.2025 | 30,50 | 30,50 | 29,82 | 29,82 | -1,58% | 70,00 |
| 20.10.2025 | 29,94 | 30,60 | 29,94 | 30,30 | 4,34% | 56,00 |
| 17.10.2025 | 29,90 | 29,90 | 29,04 | 29,04 | -1,02% | 680,00 |
| 16.10.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,14% | - |
| 15.10.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -2,59% | - |
| 14.10.2025 | 30,10 | 30,24 | 30,08 | 30,08 | -1,12% | 135,00 |
| 13.10.2025 | 29,18 | 30,42 | 29,18 | 30,42 | 3,47% | 1,00 |
| 10.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | - |
| 09.10.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -2,30% | - |
| 08.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,07% | 10,00 |
| 07.10.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 0,00% | 70,00 |
| 06.10.2025 | 30,60 | 31,06 | 30,42 | 30,42 | -1,74% | 1.105,00 |
| 03.10.2025 | 29,22 | 30,96 | 29,22 | 30,96 | 8,03% | 1.090,00 |
| 02.10.2025 | 28,44 | 28,66 | 28,44 | 28,66 | -1,71% | 250,00 |
| 01.10.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 0,41% | - |
| 30.09.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -1,89% | - |
| 29.09.2025 | 29,20 | 29,96 | 29,20 | 29,60 | 0,82% | 801,00 |
| 26.09.2025 | 29,02 | 29,36 | 29,02 | 29,36 | 0,00% | 1.100,00 |
| 25.09.2025 | 29,20 | 29,36 | 29,14 | 29,36 | 1,17% | 338,00 |
| 24.09.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -0,07% | - |
| 23.09.2025 | 28,34 | 29,44 | 28,34 | 29,04 | 1,97% | 2.080,00 |
| 22.09.2025 | 28,38 | 28,48 | 28,32 | 28,48 | 1,50% | 110,00 |
| 19.09.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,50% | - |
| 18.09.2025 | 27,90 | 28,20 | 27,90 | 28,20 | -0,14% | 37,00 |
| 17.09.2025 | 28,40 | 28,40 | 28,24 | 28,24 | -2,22% | 2,00 |
| 16.09.2025 | 29,34 | 29,34 | 28,88 | 28,88 | -2,37% | 60,00 |
| 15.09.2025 | 29,32 | 29,58 | 29,32 | 29,58 | 0,82% | 891,00 |
| 12.09.2025 | 29,24 | 29,34 | 29,24 | 29,34 | 0,14% | 300,00 |
| 11.09.2025 | 29,08 | 29,34 | 28,79 | 29,30 | 0,69% | - |
| 10.09.2025 | 28,84 | 29,16 | 28,70 | 29,10 | 1,54% | 480,00 |
| 09.09.2025 | 28,48 | 29,18 | 28,28 | 28,66 | 0,10% | - |
| 08.09.2025 | 28,24 | 28,85 | 28,10 | 28,63 | -2,22% | - |
| 05.09.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -1,28% | - |
| 04.09.2025 | 29,16 | 29,66 | 29,16 | 29,66 | 4,07% | 17,00 |
| 03.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 02.09.2025 | 28,58 | 28,58 | 28,30 | 28,30 | -0,42% | 500,00 |
| 01.09.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -1,18% | - |
| 29.08.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 1,48% | - |
| 28.08.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -2,28% | - |
| 27.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,26% | - |
| 26.08.2025 | 29,00 | 29,04 | 28,56 | 28,64 | -1,24% | 938,00 |
| 25.08.2025 | 30,04 | 30,04 | 29,00 | 29,00 | -5,48% | 2.213,00 |
| 22.08.2025 | 30,60 | 30,82 | 30,52 | 30,68 | -0,07% | 1.150,00 |
| 21.08.2025 | 30,28 | 30,80 | 30,28 | 30,70 | -0,13% | 1.800,00 |
| 20.08.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -1,54% | - |
| 19.08.2025 | 31,22 | 31,22 | 31,02 | 31,22 | 1,69% | 295,00 |
| 18.08.2025 | 31,80 | 31,80 | 30,70 | 30,70 | -1,41% | 1.721,00 |
| 15.08.2025 | 30,16 | 31,40 | 30,16 | 31,14 | 1,96% | 725,00 |
| 14.08.2025 | 29,68 | 30,68 | 29,68 | 30,54 | 1,87% | 535,00 |
| 13.08.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -0,07% | - |
| 12.08.2025 | 30,50 | 30,50 | 30,00 | 30,00 | -1,06% | 74,00 |
| 11.08.2025 | 29,90 | 30,38 | 29,90 | 30,32 | 3,13% | 870,00 |
| 08.08.2025 | 28,12 | 29,40 | 28,12 | 29,40 | 4,93% | 800,00 |
| 07.08.2025 | 24,86 | 28,02 | 24,86 | 28,02 | 13,90% | 102,00 |
| 06.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 05.08.2025 | 24,68 | 24,70 | 24,68 | 24,70 | -1,59% | 500,00 |
| 04.08.2025 | 24,74 | 25,10 | 24,74 | 25,10 | 0,08% | 20,00 |
| 01.08.2025 | 25,26 | 25,26 | 25,08 | 25,08 | -0,56% | 3,00 |
| 31.07.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,71% | - |
| 30.07.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 5,13% | 50,00 |
| 29.07.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -3,13% | - |
| 28.07.2025 | 24,58 | 24,94 | 24,58 | 24,94 | 1,38% | 240,00 |
| 25.07.2025 | 24,86 | 24,86 | 24,60 | 24,60 | -0,65% | 76,00 |
| 24.07.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 1,14% | 31,00 |
| 23.07.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -1,13% | - |
| 22.07.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -0,80% | - |
| 21.07.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -1,03% | - |
| 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 |