57,450€
2,86%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 55,45 | 55,70 | 55,45 | 55,70 | -0,27% | 90,00 |
| 19.10.2026 | 56,80 | 56,80 | 55,75 | 55,85 | 0,90% | 1.024,00 |
| 16.10.2026 | 55,35 | 55,35 | 55,35 | 55,35 | 0,27% | - |
| 15.10.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -1,95% | - |
| 14.10.2026 | 56,55 | 56,70 | 56,30 | 56,30 | -0,97% | 585,00 |
| 13.10.2026 | 56,85 | 56,85 | 56,85 | 56,85 | 1,88% | - |
| 12.10.2026 | 55,00 | 55,80 | 55,00 | 55,80 | -0,62% | 50,00 |
| 09.10.2026 | 55,60 | 56,15 | 55,60 | 56,15 | 0,45% | 3.050,00 |
| 08.10.2026 | 57,10 | 57,10 | 55,00 | 55,90 | -7,98% | 300,00 |
| 07.10.2026 | 60,75 | 60,75 | 60,75 | 60,75 | 1,25% | 80,00 |
| 06.10.2026 | 58,65 | 60,30 | 58,65 | 60,00 | 3,45% | 120,00 |
| 05.10.2026 | 57,05 | 58,00 | 57,05 | 58,00 | 0,26% | 970,00 |
| 02.10.2026 | 58,25 | 58,25 | 57,85 | 57,85 | -1,20% | 1.198,00 |
| 01.10.2026 | 61,30 | 61,30 | 58,55 | 58,55 | -5,34% | 1.006,00 |
| 30.09.2026 | 61,85 | 61,85 | 61,85 | 61,85 | -1,83% | - |
| 29.09.2026 | 62,80 | 63,00 | 62,80 | 63,00 | -3,74% | 11,00 |
| 28.09.2026 | 65,45 | 65,45 | 65,45 | 65,45 | 0,46% | 76,00 |
| 25.09.2026 | 65,35 | 65,90 | 63,85 | 65,15 | 3,17% | 1.085,00 |
| 24.09.2026 | 63,90 | 63,90 | 63,15 | 63,15 | -3,29% | 313,00 |
| 23.09.2026 | 64,15 | 65,30 | 64,15 | 65,30 | 4,82% | 295,00 |
| 22.09.2026 | 62,30 | 62,30 | 62,30 | 62,30 | 0,32% | - |
| 21.09.2026 | 62,05 | 62,10 | 62,05 | 62,10 | 0,81% | 280,00 |
| 18.09.2026 | 60,95 | 61,70 | 60,95 | 61,60 | 0,98% | 28,00 |
| 17.09.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -6,15% | 700,00 |
| 16.09.2026 | 62,25 | 65,00 | 62,25 | 65,00 | 4,17% | 90,00 |
| 15.09.2026 | 63,75 | 63,75 | 62,40 | 62,40 | -2,88% | 50,00 |
| 14.09.2026 | 65,70 | 65,70 | 64,25 | 64,25 | -4,03% | 81,00 |
| 11.09.2026 | 65,20 | 66,95 | 65,20 | 66,95 | 0,60% | 9,00 |
| 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% | - |