66,000€
-0,83%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 66,05 | 66,70 | 65,20 | 66,10 | -0,68% | 6,00 |
| 10.09.2026 | 65,00 | 66,55 | 65,00 | 66,55 | 2,38% | 350,00 |
| 09.09.2026 | 64,15 | 65,00 | 64,15 | 65,00 | 0,15% | 1.250,00 |
| 08.09.2026 | 63,35 | 65,00 | 63,00 | 64,90 | 0,70% | 1.720,00 |
| 07.09.2026 | 63,45 | 64,45 | 63,45 | 64,45 | -0,54% | 60,00 |
| 04.09.2026 | 63,60 | 64,80 | 63,60 | 64,80 | 1,73% | 56,00 |
| 03.09.2026 | 63,35 | 63,70 | 63,35 | 63,70 | -0,47% | 331,00 |
| 02.09.2026 | 62,35 | 64,00 | 62,35 | 64,00 | 0,55% | 289,00 |
| 01.09.2026 | 63,10 | 64,40 | 62,70 | 63,65 | -0,86% | 135,00 |
| 31.08.2026 | 61,65 | 64,55 | 61,65 | 64,20 | 2,56% | 641,00 |
| 28.08.2026 | 60,75 | 62,60 | 60,75 | 62,60 | 0,16% | 15,00 |
| 27.08.2026 | 62,25 | 63,45 | 62,25 | 62,50 | 0,32% | 310,00 |
| 26.08.2026 | 61,80 | 63,55 | 61,80 | 62,30 | -1,35% | 60,00 |
| 25.08.2026 | 60,40 | 63,15 | 60,40 | 63,15 | 4,04% | 40,00 |
| 24.08.2026 | 60,25 | 62,00 | 60,25 | 60,70 | 0,33% | 425,00 |
| 21.08.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |
| 20.08.2026 | 60,00 | 61,50 | 59,95 | 61,50 | 0,49% | 273,00 |
| 19.08.2026 | 61,55 | 61,55 | 61,20 | 61,20 | -1,29% | 118,00 |
| 18.08.2026 | 62,10 | 63,45 | 62,00 | 62,00 | -2,05% | 470,00 |
| 17.08.2026 | 63,80 | 63,80 | 63,10 | 63,30 | 0,72% | 542,00 |
| 14.08.2026 | 61,20 | 62,85 | 61,20 | 62,85 | 0,64% | 10,00 |
| 13.08.2026 | 61,40 | 62,95 | 61,40 | 62,45 | 0,08% | 225,00 |
| 12.08.2026 | 61,00 | 62,40 | 61,00 | 62,40 | 0,73% | 99,00 |
| 11.08.2026 | 61,35 | 62,30 | 60,25 | 61,95 | 1,64% | 1.046,00 |
| 10.08.2026 | 62,40 | 63,20 | 60,95 | 60,95 | -5,94% | 361,00 |
| 07.08.2026 | 64,00 | 64,80 | 64,00 | 64,80 | -0,77% | 50,00 |
| 06.08.2026 | 63,40 | 65,35 | 63,40 | 65,30 | 1,63% | 1.012,00 |
| 05.08.2026 | 61,30 | 64,25 | 61,30 | 64,25 | 2,55% | 497,00 |
| 04.08.2026 | 60,00 | 62,65 | 60,00 | 62,65 | 2,20% | 640,00 |
| 03.08.2026 | 59,50 | 61,30 | 59,50 | 61,30 | 4,07% | 280,00 |
| 31.07.2026 | 56,95 | 59,80 | 56,95 | 58,90 | 2,43% | 798,00 |
| 30.07.2026 | 55,65 | 57,50 | 55,65 | 57,50 | 1,68% | 270,00 |
| 29.07.2026 | 56,55 | 56,55 | 56,55 | 56,55 | -2,16% | - |
| 28.07.2026 | 55,05 | 57,80 | 55,05 | 57,80 | 4,14% | 50,00 |
| 27.07.2026 | 58,00 | 58,00 | 55,50 | 55,50 | -4,15% | 442,00 |
| 24.07.2026 | 57,25 | 58,15 | 57,25 | 57,90 | -0,94% | 170,00 |
| 23.07.2026 | 54,80 | 58,45 | 54,80 | 58,45 | 7,94% | 100,00 |
| 22.07.2026 | 54,15 | 54,15 | 54,15 | 54,15 | -1,55% | - |
| 21.07.2026 | 52,85 | 55,00 | 52,85 | 55,00 | 1,95% | 540,00 |
| 20.07.2026 | 52,35 | 53,95 | 52,35 | 53,95 | 2,66% | 303,00 |
| 17.07.2026 | 52,55 | 52,55 | 52,55 | 52,55 | -4,45% | - |
| 16.07.2026 | 55,50 | 55,50 | 55,00 | 55,00 | -2,65% | 200,00 |
| 15.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 14.07.2026 | 53,60 | 57,00 | 53,60 | 57,00 | 4,30% | 2.526,00 |
| 13.07.2026 | 53,70 | 54,65 | 53,70 | 54,65 | 0,28% | 400,00 |
| 10.07.2026 | 53,55 | 54,50 | 53,55 | 54,50 | 0,00% | 128,00 |
| 09.07.2026 | 53,20 | 54,50 | 53,20 | 54,50 | -0,73% | 45,00 |
| 08.07.2026 | 55,80 | 55,80 | 54,00 | 54,90 | -2,83% | 59,00 |
| 07.07.2026 | 55,70 | 56,50 | 55,70 | 56,50 | 1,99% | 112,00 |
| 06.07.2026 | 56,65 | 56,65 | 55,40 | 55,40 | -2,03% | 176,00 |
| 03.07.2026 | 54,85 | 56,55 | 54,85 | 56,55 | 3,19% | 1.095,00 |
| 02.07.2026 | 54,05 | 54,95 | 54,05 | 54,80 | -1,17% | 21,00 |
| 01.07.2026 | 55,15 | 55,45 | 55,15 | 55,45 | 3,64% | 50,00 |
| 30.06.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -3,17% | - |
| 29.06.2026 | 54,55 | 55,40 | 54,55 | 55,25 | 0,91% | 150,00 |
| 26.06.2026 | 54,75 | 54,75 | 54,75 | 54,75 | -0,82% | - |
| 25.06.2026 | 53,50 | 55,20 | 53,50 | 55,20 | 4,15% | 504,00 |
| 24.06.2026 | 54,30 | 54,30 | 53,00 | 53,00 | -2,30% | 10,00 |
| 23.06.2026 | 54,25 | 54,25 | 54,25 | 54,25 | -0,82% | - |
| 22.06.2026 | 54,00 | 54,75 | 53,65 | 54,70 | 2,43% | 156,00 |
| 19.06.2026 | 53,35 | 54,35 | 53,35 | 53,40 | -3,35% | 352,00 |
| 18.06.2026 | 53,70 | 55,25 | 53,70 | 55,25 | 1,10% | 110,00 |
| 17.06.2026 | 51,65 | 54,65 | 51,65 | 54,65 | 4,29% | 708,00 |
| 16.06.2026 | 51,10 | 52,55 | 51,10 | 52,40 | 0,96% | 860,00 |
| 15.06.2026 | 51,30 | 52,00 | 51,30 | 51,90 | 2,17% | 2.763,00 |
| 12.06.2026 | 49,14 | 51,10 | 49,14 | 50,80 | 1,93% | 650,00 |
| 11.06.2026 | 47,80 | 49,84 | 47,80 | 49,84 | 4,84% | 18,00 |
| 10.06.2026 | 47,42 | 47,54 | 47,42 | 47,54 | -0,96% | 237,00 |
| 09.06.2026 | 48,02 | 49,60 | 48,00 | 48,00 | -2,68% | 182,00 |
| 08.06.2026 | 48,10 | 49,32 | 48,10 | 49,32 | 1,82% | 100,00 |
| 05.06.2026 | 48,44 | 48,44 | 48,44 | 48,44 | -0,53% | - |
| 04.06.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,04% | - |
| 03.06.2026 | 48,72 | 48,72 | 48,72 | 48,72 | 2,57% | - |
| 02.06.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -1,70% | - |
| 01.06.2026 | 48,74 | 48,74 | 48,32 | 48,32 | -3,09% | 2.600,00 |
| 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% | - |