49,160€
3,89%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,00 | 49,86 | 47,00 | 49,86 | 5,37% | 10,00 |
| 28.05.2026 | 47,32 | 47,32 | 47,32 | 47,32 | -1,46% | - |
| 27.05.2026 | 48,22 | 48,22 | 48,02 | 48,02 | 0,17% | 54,00 |
| 26.05.2026 | 46,88 | 47,94 | 46,88 | 47,94 | 3,90% | 1.750,00 |
| 25.05.2026 | 47,30 | 47,30 | 46,14 | 46,14 | -0,35% | 110,00 |
| 22.05.2026 | 46,28 | 47,54 | 46,28 | 46,30 | -1,03% | 80,00 |
| 21.05.2026 | 45,44 | 46,78 | 45,44 | 46,78 | 1,56% | 60,00 |
| 20.05.2026 | 44,02 | 46,40 | 44,02 | 46,06 | 0,35% | 1.135,00 |
| 19.05.2026 | 45,02 | 46,00 | 45,02 | 45,90 | -1,08% | 18,00 |
| 18.05.2026 | 44,88 | 46,40 | 44,88 | 46,40 | 0,56% | 163,00 |
| 15.05.2026 | 46,14 | 46,14 | 46,14 | 46,14 | -3,27% | - |
| 14.05.2026 | 47,08 | 47,74 | 47,08 | 47,70 | 2,85% | 128,00 |
| 13.05.2026 | 46,70 | 46,70 | 46,38 | 46,38 | -0,39% | 350,00 |
| 12.05.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 2,33% | - |
| 11.05.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 0,53% | - |
| 08.05.2026 | 45,26 | 45,26 | 45,26 | 45,26 | -2,79% | - |
| 07.05.2026 | 44,58 | 46,56 | 44,58 | 46,56 | 2,56% | 110,00 |
| 06.05.2026 | 43,12 | 46,66 | 43,12 | 45,40 | 5,09% | 110,00 |
| 05.05.2026 | 45,16 | 45,16 | 43,20 | 43,20 | -5,64% | 35,00 |
| 04.05.2026 | 45,68 | 46,18 | 45,68 | 45,78 | -0,48% | 1.117,00 |
| 30.04.2026 | 44,76 | 46,00 | 44,76 | 46,00 | 3,51% | 500,00 |
| 29.04.2026 | 44,44 | 44,44 | 44,44 | 44,44 | -1,24% | - |
| 28.04.2026 | 43,40 | 45,00 | 43,40 | 45,00 | 1,72% | 25,00 |
| 27.04.2026 | 43,46 | 44,24 | 43,46 | 44,24 | 2,08% | 310,00 |
| 24.04.2026 | 43,34 | 43,34 | 43,34 | 43,34 | -1,05% | - |
| 23.04.2026 | 42,64 | 43,92 | 42,64 | 43,80 | 0,97% | 295,00 |
| 22.04.2026 | 43,98 | 44,06 | 43,38 | 43,38 | -3,47% | 195,00 |
| 21.04.2026 | 44,62 | 44,94 | 44,62 | 44,94 | 0,63% | 100,00 |
| 20.04.2026 | 46,38 | 46,38 | 44,66 | 44,66 | -4,69% | 340,00 |
| 17.04.2026 | 45,30 | 46,86 | 45,26 | 46,86 | 2,94% | 70,00 |
| 16.04.2026 | 46,26 | 46,26 | 45,42 | 45,52 | -1,30% | 1.500,00 |
| 15.04.2026 | 45,62 | 46,20 | 45,56 | 46,12 | 1,01% | 30,00 |
| 14.04.2026 | 43,30 | 45,66 | 43,30 | 45,66 | 3,07% | 550,00 |
| 13.04.2026 | 43,42 | 44,46 | 43,30 | 44,30 | 3,02% | 41,00 |
| 10.04.2026 | 39,50 | 43,00 | 39,50 | 43,00 | 7,55% | 3.190,00 |
| 09.04.2026 | 39,42 | 39,98 | 39,42 | 39,98 | -0,05% | 1.180,00 |
| 08.04.2026 | 36,74 | 41,04 | 36,74 | 40,00 | 6,10% | 2.776,00 |
| 07.04.2026 | 37,44 | 37,94 | 37,44 | 37,70 | 0,16% | 1.329,00 |
| 02.04.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -1,67% | - |
| 01.04.2026 | 37,42 | 38,28 | 37,42 | 38,28 | 4,93% | 27,00 |
| 31.03.2026 | 35,90 | 36,48 | 35,90 | 36,48 | 1,73% | 1.613,00 |
| 30.03.2026 | 36,06 | 36,06 | 35,60 | 35,86 | -1,75% | 155,00 |
| 27.03.2026 | 36,76 | 36,76 | 36,30 | 36,50 | -3,03% | 285,00 |
| 26.03.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -0,69% | - |
| 25.03.2026 | 37,40 | 38,00 | 37,40 | 37,90 | 3,05% | 106,00 |
| 24.03.2026 | 37,14 | 37,14 | 36,78 | 36,78 | -0,11% | 35,00 |
| 23.03.2026 | 35,08 | 36,82 | 35,04 | 36,82 | 1,15% | 587,00 |
| 20.03.2026 | 37,84 | 37,84 | 36,40 | 36,40 | -2,78% | 40,00 |
| 19.03.2026 | 38,32 | 38,32 | 37,44 | 37,44 | -4,20% | 140,00 |
| 18.03.2026 | 38,60 | 39,62 | 38,60 | 39,08 | 3,94% | 265,00 |
| 17.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,37% | - |
| 16.03.2026 | 36,96 | 37,46 | 36,96 | 37,46 | 0,86% | 73,00 |
| 13.03.2026 | 38,02 | 38,02 | 37,14 | 37,14 | -2,57% | 204,00 |
| 12.03.2026 | 38,12 | 38,12 | 38,12 | 38,12 | -2,26% | - |
| 11.03.2026 | 39,34 | 39,34 | 39,00 | 39,00 | -2,16% | 4,00 |
| 10.03.2026 | 37,36 | 39,86 | 37,36 | 39,86 | 7,09% | 243,00 |
| 09.03.2026 | 36,46 | 37,22 | 34,60 | 37,22 | 0,65% | 1.745,00 |
| 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 |