39,270€
-0,33%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 39,58 | 40,26 | 39,24 | 39,68 | 0,71% | 450,00 |
| 22.01.2026 | 37,56 | 39,40 | 37,56 | 39,40 | 6,26% | 6.340,00 |
| 21.01.2026 | 36,90 | 37,08 | 36,40 | 37,08 | 0,87% | 150,00 |
| 20.01.2026 | 36,36 | 36,76 | 36,22 | 36,76 | 0,22% | 825,00 |
| 19.01.2026 | 36,54 | 36,68 | 36,20 | 36,68 | -1,08% | 425,00 |
| 16.01.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 0,65% | 70,00 |
| 15.01.2026 | 37,34 | 37,34 | 36,70 | 36,84 | -0,43% | 682,00 |
| 14.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 13.01.2026 | 38,14 | 38,14 | 36,96 | 37,00 | -3,50% | 1.020,00 |
| 12.01.2026 | 37,34 | 38,34 | 37,34 | 38,34 | 1,86% | 530,00 |
| 09.01.2026 | 37,54 | 37,72 | 37,54 | 37,64 | 0,43% | 32,00 |
| 08.01.2026 | 37,46 | 37,48 | 37,46 | 37,48 | -0,27% | 3,00 |
| 07.01.2026 | 38,00 | 38,04 | 37,58 | 37,58 | -1,73% | 500,00 |
| 06.01.2026 | 37,40 | 38,24 | 37,40 | 38,24 | 1,65% | 148,00 |
| 05.01.2026 | 38,08 | 38,38 | 37,62 | 37,62 | -0,74% | 260,00 |
| 02.01.2026 | 38,14 | 38,14 | 37,76 | 37,90 | 0,91% | 1.653,00 |
| 30.12.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -0,79% | - |
| 29.12.2025 | 37,30 | 38,06 | 37,30 | 37,86 | 0,58% | 98,00 |
| 23.12.2025 | 37,20 | 37,64 | 37,20 | 37,64 | 1,13% | 70,00 |
| 22.12.2025 | 37,56 | 37,56 | 37,22 | 37,22 | 0,16% | 165,00 |
| 19.12.2025 | 35,82 | 37,80 | 35,82 | 37,16 | 3,39% | 126,00 |
| 18.12.2025 | 37,22 | 37,22 | 35,90 | 35,94 | -4,82% | 299,00 |
| 17.12.2025 | 38,10 | 38,10 | 37,58 | 37,76 | -1,05% | 127,00 |
| 16.12.2025 | 38,04 | 38,48 | 37,96 | 38,16 | 1,22% | 455,00 |
| 15.12.2025 | 37,20 | 37,74 | 37,16 | 37,70 | 1,84% | 380,00 |
| 12.12.2025 | 37,90 | 37,90 | 37,00 | 37,02 | -2,58% | 306,00 |
| 11.12.2025 | 36,50 | 38,00 | 36,50 | 38,00 | 3,20% | 200,00 |
| 10.12.2025 | 35,98 | 36,82 | 35,98 | 36,82 | 1,04% | 2.740,00 |
| 09.12.2025 | 34,80 | 36,76 | 34,80 | 36,44 | 4,23% | 730,00 |
| 08.12.2025 | 34,22 | 34,96 | 34,22 | 34,96 | -0,63% | 311,00 |
| 05.12.2025 | 34,86 | 35,48 | 34,86 | 35,18 | 0,23% | 930,00 |
| 04.12.2025 | 35,02 | 35,10 | 35,02 | 35,10 | 0,06% | 20,00 |
| 03.12.2025 | 36,00 | 36,00 | 35,08 | 35,08 | -3,36% | 80,00 |
| 02.12.2025 | 35,90 | 36,30 | 35,78 | 36,30 | 1,51% | 416,00 |
| 01.12.2025 | 35,40 | 35,76 | 35,08 | 35,76 | 2,17% | 378,00 |
| 28.11.2025 | 34,76 | 35,00 | 34,76 | 35,00 | -0,46% | 40,00 |
| 27.11.2025 | 35,20 | 35,20 | 35,16 | 35,16 | -0,96% | 45,00 |
| 26.11.2025 | 35,00 | 35,50 | 35,00 | 35,50 | 1,25% | 885,00 |
| 25.11.2025 | 34,44 | 35,06 | 33,80 | 35,06 | 2,22% | 550,00 |
| 24.11.2025 | 33,46 | 35,18 | 33,46 | 34,30 | 2,94% | 2.522,00 |
| 21.11.2025 | 32,36 | 33,32 | 32,36 | 33,32 | 0,66% | 180,00 |
| 20.11.2025 | 32,98 | 33,74 | 32,98 | 33,10 | 7,82% | 400,00 |
| 19.11.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -2,79% | - |
| 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% | - |