37,340€
-3,31%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,60 | 38,60 | 36,98 | 36,98 | -4,25% | 200,00 |
| 05.03.2026 | 39,54 | 39,54 | 38,62 | 38,62 | -1,63% | 348,00 |
| 04.03.2026 | 38,32 | 39,26 | 38,32 | 39,26 | 4,86% | 25,00 |
| 03.03.2026 | 39,60 | 39,60 | 37,44 | 37,44 | -6,31% | 123,00 |
| 02.03.2026 | 39,96 | 40,44 | 39,96 | 39,96 | -3,57% | 2.090,00 |
| 27.02.2026 | 42,64 | 42,64 | 41,44 | 41,44 | -2,49% | 345,00 |
| 26.02.2026 | 42,22 | 42,50 | 42,22 | 42,50 | 3,01% | 190,00 |
| 25.02.2026 | 41,26 | 41,26 | 41,26 | 41,26 | -0,15% | - |
| 24.02.2026 | 42,62 | 42,62 | 41,32 | 41,32 | -3,19% | 127,00 |
| 23.02.2026 | 43,60 | 43,60 | 42,68 | 42,68 | -0,56% | 455,00 |
| 20.02.2026 | 42,34 | 42,92 | 42,34 | 42,92 | 0,19% | 400,00 |
| 19.02.2026 | 42,84 | 43,10 | 42,56 | 42,84 | -0,46% | 162,00 |
| 18.02.2026 | 41,76 | 43,04 | 41,76 | 43,04 | 2,92% | 240,00 |
| 17.02.2026 | 40,98 | 41,82 | 40,98 | 41,82 | 1,85% | 120,00 |
| 16.02.2026 | 41,32 | 41,32 | 41,02 | 41,06 | 0,15% | 865,00 |
| 13.02.2026 | 42,20 | 42,20 | 41,00 | 41,00 | -6,65% | 250,00 |
| 12.02.2026 | 43,66 | 44,00 | 43,66 | 43,92 | 0,64% | 800,00 |
| 11.02.2026 | 42,80 | 43,64 | 42,80 | 43,64 | 1,21% | 512,00 |
| 10.02.2026 | 43,66 | 43,66 | 43,12 | 43,12 | 0,47% | 1.035,00 |
| 09.02.2026 | 43,34 | 43,34 | 42,92 | 42,92 | 4,33% | 291,00 |
| 06.02.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -0,77% | - |
| 05.02.2026 | 43,06 | 43,06 | 41,46 | 41,46 | -6,16% | 430,00 |
| 04.02.2026 | 44,50 | 44,50 | 44,06 | 44,18 | 1,01% | 217,00 |
| 03.02.2026 | 43,74 | 43,74 | 43,74 | 43,74 | 0,55% | - |
| 02.02.2026 | 41,80 | 43,50 | 41,80 | 43,50 | 2,02% | 550,00 |
| 30.01.2026 | 44,00 | 44,00 | 42,64 | 42,64 | 1,19% | 660,00 |
| 29.01.2026 | 41,96 | 42,96 | 41,96 | 42,14 | 1,15% | 1.294,00 |
| 28.01.2026 | 41,74 | 41,92 | 41,66 | 41,66 | 0,77% | 680,00 |
| 27.01.2026 | 39,30 | 41,34 | 39,30 | 41,34 | 6,22% | 1.831,00 |
| 26.01.2026 | 39,22 | 39,22 | 38,92 | 38,92 | -1,22% | 1,00 |
| 23.01.2026 | 39,98 | 39,98 | 39,40 | 39,40 | 0,00% | 480,00 |
| 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 |