29,200€
-0,54%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 29,20 | 29,20 | 29,19 | 29,19 | -0,58% | - |
| 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 |
| 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 |