17,960€
-0,55%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 18,00 | 18,00 | 17,96 | 17,96 | -0,55% | - |
| 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 |
| 05.08.2024 | 16,74 | 16,74 | 16,05 | 16,10 | -3,82% | 220,00 |
| 02.08.2024 | 17,59 | 17,59 | 16,74 | 16,74 | -9,56% | 266,00 |
| 01.08.2024 | 17,88 | 18,51 | 17,88 | 18,51 | 4,05% | 74,00 |
| 31.07.2024 | 18,16 | 18,16 | 17,79 | 17,79 | -3,42% | 25,00 |
| 30.07.2024 | 17,58 | 18,81 | 17,58 | 18,42 | 4,36% | 530,00 |
| 29.07.2024 | 17,40 | 17,78 | 17,40 | 17,65 | 1,91% | 115,00 |
| 26.07.2024 | 17,37 | 17,37 | 17,32 | 17,32 | -0,06% | 1.390,00 |
| 25.07.2024 | 17,37 | 17,37 | 17,33 | 17,33 | -0,29% | 30,00 |
| 24.07.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -2,85% | - |
| 23.07.2024 | 17,44 | 17,89 | 17,44 | 17,89 | 1,30% | 73,00 |
| 22.07.2024 | 17,52 | 17,66 | 17,52 | 17,66 | 0,00% | 1.035,00 |
| 19.07.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,49% | - |
| 18.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,40% | - |
| 17.07.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -0,41% | - |
| 16.07.2024 | 17,22 | 17,23 | 17,22 | 17,23 | -0,46% | 5,00 |
| 15.07.2024 | 17,56 | 17,56 | 17,31 | 17,31 | 2,24% | 200,00 |
| 12.07.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -0,94% | - |
| 11.07.2024 | 16,96 | 17,09 | 16,96 | 17,09 | 0,29% | 147,00 |
| 10.07.2024 | 17,08 | 17,08 | 17,04 | 17,04 | -0,23% | 119,00 |
| 09.07.2024 | 17,36 | 17,36 | 17,01 | 17,08 | -1,84% | 245,00 |
| 08.07.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 0,87% | 750,00 |
| 05.07.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,37% | - |
| 04.07.2024 | 16,93 | 17,49 | 16,93 | 17,49 | 4,92% | 737,00 |
| 03.07.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,18% | - |
| 02.07.2024 | 16,20 | 16,64 | 16,20 | 16,64 | 0,79% | 20,00 |
| 01.07.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 2,87% | - |
| 28.06.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -1,29% | - |
| 27.06.2024 | 16,16 | 16,26 | 16,16 | 16,26 | -1,81% | 75,00 |
| 26.06.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,55% | - |
| 25.06.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 0,18% | - |
| 24.06.2024 | 16,29 | 16,44 | 16,29 | 16,44 | -0,78% | 151,00 |
| 21.06.2024 | 16,77 | 16,77 | 16,49 | 16,57 | -2,53% | 132,00 |
| 20.06.2024 | 16,57 | 17,00 | 16,57 | 17,00 | 0,77% | 10,00 |
| 19.06.2024 | 16,12 | 16,87 | 16,12 | 16,87 | 4,26% | 50,00 |
| 18.06.2024 | 16,06 | 16,18 | 16,06 | 16,18 | 2,47% | 40,00 |
| 17.06.2024 | 15,79 | 15,79 | 15,79 | 15,79 | 0,89% | - |
| 14.06.2024 | 16,03 | 16,03 | 15,65 | 15,65 | -5,21% | 1.981,00 |
| 13.06.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 0,24% | - |
| 12.06.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -1,14% | - |
| 11.06.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,36% | - |
| 10.06.2024 | 16,74 | 16,74 | 16,60 | 16,60 | -2,06% | 50,00 |
| 07.06.2024 | 17,00 | 17,00 | 16,95 | 16,95 | -1,45% | 300,00 |
| 06.06.2024 | 16,71 | 17,20 | 16,71 | 17,20 | 2,26% | 323,00 |
| 05.06.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,06% | - |
| 04.06.2024 | 16,93 | 16,93 | 16,83 | 16,83 | -1,35% | 40,00 |
| 03.06.2024 | 16,87 | 17,06 | 16,87 | 17,06 | 1,55% | 56,00 |
| 31.05.2024 | 16,89 | 17,01 | 16,80 | 16,80 | -0,47% | 265,00 |
| 30.05.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,71% | - |
| 29.05.2024 | 17,00 | 17,11 | 17,00 | 17,00 | -1,28% | 444,00 |
| 28.05.2024 | 17,09 | 17,28 | 17,09 | 17,22 | 0,41% | 298,00 |
| 27.05.2024 | 16,81 | 17,15 | 16,81 | 17,15 | 0,29% | 2.145,00 |
| 24.05.2024 | 16,75 | 17,10 | 16,75 | 17,10 | -0,87% | 160,00 |
| 23.05.2024 | 16,98 | 17,25 | 16,98 | 17,25 | 1,29% | 22,00 |
| 22.05.2024 | 17,34 | 17,34 | 17,03 | 17,03 | -1,10% | 275,00 |
| 21.05.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,75% | - |
| 20.05.2024 | 17,80 | 17,80 | 17,35 | 17,35 | -0,52% | 900,00 |
| 17.05.2024 | 17,16 | 17,72 | 17,16 | 17,44 | 0,52% | 424,00 |
| 16.05.2024 | 17,16 | 17,35 | 17,16 | 17,35 | 0,00% | 560,00 |
| 15.05.2024 | 17,60 | 17,60 | 17,35 | 17,35 | -2,86% | 10,00 |
| 14.05.2024 | 17,57 | 17,86 | 17,57 | 17,86 | 1,53% | 50,00 |
| 13.05.2024 | 17,63 | 17,63 | 17,59 | 17,59 | -1,18% | 80,00 |
| 10.05.2024 | 17,71 | 17,80 | 17,71 | 17,80 | 0,45% | 546,00 |
| 09.05.2024 | 17,09 | 17,72 | 17,09 | 17,72 | 2,25% | 32,00 |
| 08.05.2024 | 17,15 | 17,33 | 16,94 | 17,33 | -0,35% | 1.134,00 |
| 07.05.2024 | 16,86 | 17,39 | 16,86 | 17,39 | 2,17% | 324,00 |
| 06.05.2024 | 16,52 | 17,02 | 16,51 | 17,02 | 1,49% | 136,00 |