19,390€
-1,07%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,27 | 19,41 | 19,27 | 19,32 | -1,43% | 202,00 |
| 20.12.2024 | 19,36 | 19,64 | 19,24 | 19,60 | 0,00% | 538,00 |
| 19.12.2024 | 19,51 | 19,82 | 19,51 | 19,60 | -1,01% | 1.369,00 |
| 18.12.2024 | 19,54 | 20,06 | 19,54 | 19,80 | -0,10% | 167,00 |
| 17.12.2024 | 19,89 | 20,18 | 19,82 | 19,82 | -1,69% | 14,00 |
| 16.12.2024 | 20,12 | 20,16 | 19,70 | 20,16 | -2,51% | 2.623,00 |
| 13.12.2024 | 20,34 | 20,68 | 20,34 | 20,68 | 0,29% | 20,00 |
| 12.12.2024 | 20,40 | 20,64 | 20,12 | 20,62 | 1,08% | 330,00 |
| 11.12.2024 | 19,81 | 20,40 | 19,81 | 20,40 | 3,03% | 2.568,00 |
| 10.12.2024 | 19,78 | 19,92 | 19,78 | 19,80 | -1,39% | 107,00 |
| 09.12.2024 | 19,70 | 20,08 | 19,42 | 20,08 | 2,40% | 1.610,00 |
| 06.12.2024 | 19,44 | 19,61 | 19,44 | 19,61 | 3,21% | 1.050,00 |
| 05.12.2024 | 18,51 | 19,13 | 18,51 | 19,00 | 0,64% | 24.062,00 |
| 04.12.2024 | 18,38 | 18,88 | 18,38 | 18,88 | 1,45% | 130,00 |
| 03.12.2024 | 18,21 | 18,61 | 18,21 | 18,61 | 2,14% | 128,00 |
| 02.12.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 1,11% | - |
| 29.11.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 2,56% | - |
| 28.11.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,40% | - |
| 27.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,35% | 100,00 |
| 26.11.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -0,84% | - |
| 25.11.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,62% | - |
| 22.11.2024 | 17,95 | 17,95 | 17,78 | 17,78 | -1,22% | 112,00 |
| 21.11.2024 | 17,96 | 18,00 | 17,96 | 18,00 | -0,33% | 50,00 |
| 20.11.2024 | 17,56 | 18,06 | 17,56 | 18,06 | 0,28% | 50,00 |
| 19.11.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 2,04% | - |
| 18.11.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -2,49% | - |
| 15.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,39% | - |
| 14.11.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,55% | - |
| 13.11.2024 | 18,41 | 18,41 | 18,13 | 18,13 | -2,42% | 7,00 |
| 12.11.2024 | 18,36 | 18,88 | 18,28 | 18,58 | -1,48% | 612,00 |
| 11.11.2024 | 18,29 | 18,86 | 18,29 | 18,86 | 1,34% | 110,00 |
| 08.11.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -1,38% | - |
| 07.11.2024 | 17,82 | 18,87 | 17,82 | 18,87 | 4,14% | 3.390,00 |
| 06.11.2024 | 17,00 | 18,37 | 17,00 | 18,12 | 8,76% | 2.827,00 |
| 05.11.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,03% | - |
| 04.11.2024 | 16,73 | 16,73 | 16,49 | 16,49 | 0,12% | 20,00 |
| 01.11.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -6,15% | - |
| 31.10.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,57% | - |
| 30.10.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -1,76% | - |
| 29.10.2024 | 18,21 | 18,21 | 18,15 | 18,15 | -0,71% | 200,00 |
| 28.10.2024 | 18,12 | 18,28 | 18,12 | 18,28 | -0,54% | 6,00 |
| 25.10.2024 | 17,87 | 18,38 | 17,87 | 18,38 | 1,38% | 57,00 |
| 24.10.2024 | 17,89 | 18,13 | 17,89 | 18,13 | 1,57% | 558,00 |
| 23.10.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 22.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,21% | - |
| 21.10.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,22% | - |
| 18.10.2024 | 17,97 | 18,26 | 17,96 | 18,26 | -0,60% | 1.076,00 |
| 17.10.2024 | 18,21 | 18,51 | 18,21 | 18,37 | 1,16% | 1.015,00 |
| 16.10.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,00% | - |
| 15.10.2024 | 18,14 | 18,16 | 18,14 | 18,16 | -0,87% | 252,00 |
| 14.10.2024 | 18,62 | 18,62 | 18,32 | 18,32 | -0,49% | 456,00 |
| 11.10.2024 | 17,96 | 18,41 | 17,96 | 18,41 | 4,96% | 794,00 |
| 10.10.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,75% | - |
| 09.10.2024 | 17,39 | 17,41 | 17,39 | 17,41 | -0,91% | 700,00 |
| 08.10.2024 | 17,28 | 17,57 | 17,28 | 17,57 | 0,06% | 300,00 |
| 07.10.2024 | 17,33 | 17,56 | 17,33 | 17,56 | 1,21% | 100,00 |
| 04.10.2024 | 17,06 | 17,35 | 17,06 | 17,35 | 0,17% | 9,00 |
| 03.10.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,29% | - |
| 02.10.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -1,53% | - |
| 01.10.2024 | 17,73 | 17,73 | 17,64 | 17,64 | -1,67% | 75,00 |
| 30.09.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,61% | - |
| 27.09.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -0,39% | - |
| 26.09.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 2,08% | - |
| 25.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,55% | - |
| 24.09.2024 | 17,85 | 18,03 | 17,85 | 18,03 | 0,78% | 56,00 |
| 23.09.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,81% | - |
| 20.09.2024 | 17,83 | 18,22 | 17,83 | 18,22 | 0,89% | 828,00 |
| 19.09.2024 | 17,68 | 18,06 | 17,68 | 18,06 | 1,63% | 561,00 |
| 18.09.2024 | 17,51 | 17,77 | 17,51 | 17,77 | 0,85% | 366,00 |
| 17.09.2024 | 16,98 | 17,62 | 16,98 | 17,62 | 4,45% | 68,00 |
| 16.09.2024 | 17,11 | 17,11 | 16,87 | 16,87 | -0,41% | 20,00 |
| 13.09.2024 | 16,68 | 16,94 | 16,68 | 16,94 | -0,29% | 300,00 |
| 12.09.2024 | 16,78 | 16,99 | 16,78 | 16,99 | 1,19% | 10,00 |
| 11.09.2024 | 16,62 | 16,96 | 16,62 | 16,79 | -0,36% | 284,00 |
| 10.09.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 09.09.2024 | 16,65 | 17,05 | 16,65 | 16,85 | -0,88% | 212,00 |
| 06.09.2024 | 16,65 | 17,00 | 16,65 | 17,00 | -3,30% | 2.232,00 |
| 05.09.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 1,44% | - |
| 04.09.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -1,14% | - |
| 03.09.2024 | 17,99 | 17,99 | 17,53 | 17,53 | -3,95% | 290,00 |
| 02.09.2024 | 17,76 | 18,25 | 17,76 | 18,25 | 1,96% | 754,00 |
| 30.08.2024 | 17,63 | 17,90 | 17,63 | 17,90 | 2,29% | 67,00 |
| 29.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 28.08.2024 | 17,30 | 17,70 | 17,30 | 17,70 | 1,43% | 116,00 |
| 27.08.2024 | 17,28 | 17,45 | 17,28 | 17,45 | 0,81% | 59,00 |
| 26.08.2024 | 17,28 | 17,48 | 17,28 | 17,31 | 1,35% | 615,00 |
| 23.08.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,47% | - |
| 22.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 21.08.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -2,30% | 165,00 |
| 20.08.2024 | 17,16 | 17,40 | 17,16 | 17,40 | 0,52% | 202,00 |
| 19.08.2024 | 16,99 | 17,31 | 16,99 | 17,31 | 0,70% | 50,00 |
| 16.08.2024 | 16,95 | 17,19 | 16,95 | 17,19 | 0,23% | 60,00 |
| 15.08.2024 | 16,94 | 17,15 | 16,94 | 17,15 | 4,45% | 93,00 |
| 14.08.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,44% | - |
| 13.08.2024 | 16,55 | 16,66 | 16,55 | 16,66 | 2,65% | 5,00 |
| 12.08.2024 | 16,23 | 16,23 | 16,23 | 16,23 | -0,06% | - |
| 09.08.2024 | 16,24 | 16,38 | 16,24 | 16,24 | 0,56% | 797,00 |
| 08.08.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 1,13% | - |
| 07.08.2024 | 16,26 | 16,26 | 15,97 | 15,97 | 0,50% | 67,00 |
| 06.08.2024 | 15,91 | 16,53 | 15,89 | 15,89 | -1,30% | 2.275,00 |