151,275€
1,09%
Echtzeit-Aktienkurs Raymond James Financial
Bid:
Ask:
Aktienkurse zur Raymond James Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 148,80 | 149,25 | 148,80 | 149,25 | -0,27% | - |
| 11.11.2026 | 150,10 | 150,10 | 149,65 | 149,65 | 0,50% | - |
| 10.11.2026 | 148,15 | 148,90 | 148,15 | 148,90 | 2,13% | - |
| 09.11.2026 | 144,25 | 145,80 | 144,25 | 145,80 | -0,78% | - |
| 06.11.2026 | 146,10 | 146,95 | 146,10 | 146,95 | -1,74% | - |
| 05.11.2026 | 148,35 | 149,55 | 148,35 | 149,55 | 2,29% | - |
| 04.11.2026 | 142,30 | 146,20 | 142,30 | 146,20 | 3,07% | - |
| 03.11.2026 | 143,00 | 143,00 | 141,85 | 141,85 | 0,00% | - |
| 02.11.2026 | 139,55 | 141,85 | 139,55 | 141,85 | 0,71% | - |
| 30.10.2026 | 142,40 | 142,40 | 140,85 | 140,85 | 0,90% | - |
| 29.10.2026 | 141,70 | 141,70 | 139,60 | 139,60 | -0,21% | - |
| 28.10.2026 | 141,80 | 141,80 | 139,90 | 139,90 | -0,89% | - |
| 27.10.2026 | 139,35 | 141,15 | 139,35 | 141,15 | -0,14% | - |
| 26.10.2026 | 139,65 | 141,35 | 139,65 | 141,35 | 1,00% | - |
| 23.10.2026 | 140,55 | 140,55 | 139,95 | 139,95 | 1,01% | - |
| 22.10.2026 | 136,00 | 138,55 | 136,00 | 138,55 | 0,87% | - |
| 21.10.2026 | 137,30 | 137,35 | 137,30 | 137,35 | 0,00% | - |
| 20.10.2026 | 135,50 | 137,35 | 135,50 | 137,35 | 0,18% | - |
| 19.10.2026 | 139,40 | 139,40 | 137,10 | 137,10 | -2,04% | - |
| 16.10.2026 | 138,85 | 139,95 | 138,85 | 139,95 | 1,89% | - |
| 15.10.2026 | 138,35 | 138,35 | 137,35 | 137,35 | -0,94% | - |
| 14.10.2026 | 138,65 | 138,65 | 138,65 | 138,65 | -0,82% | - |
| 13.10.2026 | 140,40 | 140,40 | 139,80 | 139,80 | -0,85% | - |
| 12.10.2026 | 140,25 | 141,00 | 140,25 | 141,00 | 0,57% | - |
| 09.10.2026 | 140,20 | 140,20 | 140,20 | 140,20 | 0,54% | - |
| 08.10.2026 | 138,70 | 139,45 | 138,70 | 139,45 | 0,14% | - |
| 07.10.2026 | 140,60 | 140,60 | 139,25 | 139,25 | -1,80% | - |
| 06.10.2026 | 142,25 | 142,25 | 141,80 | 141,80 | 1,54% | - |
| 05.10.2026 | 139,90 | 139,90 | 139,65 | 139,65 | -0,14% | - |
| 02.10.2026 | 140,90 | 140,90 | 139,85 | 139,85 | 1,08% | - |
| 01.10.2026 | 138,65 | 138,65 | 138,35 | 138,35 | -1,04% | - |
| 30.09.2026 | 139,50 | 139,80 | 139,50 | 139,80 | -0,64% | - |
| 29.09.2026 | 140,40 | 140,70 | 140,40 | 140,70 | 1,44% | - |
| 28.09.2026 | 138,55 | 138,70 | 138,55 | 138,70 | 0,33% | - |
| 25.09.2026 | 138,25 | 138,25 | 138,25 | 138,25 | 0,99% | - |
| 24.09.2026 | 136,90 | 136,90 | 136,90 | 136,90 | -0,98% | - |
| 23.09.2026 | 138,25 | 138,25 | 138,25 | 138,25 | -3,12% | - |
| 22.09.2026 | 142,70 | 142,70 | 142,70 | 142,70 | -0,21% | - |
| 21.09.2026 | 143,00 | 143,00 | 143,00 | 143,00 | 1,17% | - |
| 18.09.2026 | 141,65 | 141,65 | 141,35 | 141,35 | -0,70% | - |
| 17.09.2026 | 142,95 | 142,95 | 142,35 | 142,35 | -0,21% | - |
| 16.09.2026 | 145,00 | 145,00 | 142,65 | 142,65 | -1,72% | - |
| 15.09.2026 | 146,30 | 146,30 | 145,15 | 145,15 | -2,71% | - |
| 14.09.2026 | 147,80 | 149,20 | 147,80 | 149,20 | -0,03% | - |
| 11.09.2026 | 148,55 | 149,25 | 148,55 | 149,25 | -0,33% | - |
| 10.09.2026 | 149,75 | 149,75 | 149,75 | 149,75 | 0,81% | - |
| 09.09.2026 | 150,30 | 150,30 | 148,55 | 148,55 | -1,82% | - |
| 08.09.2026 | 151,40 | 151,40 | 151,30 | 151,30 | -0,39% | - |
| 07.09.2026 | 151,90 | 151,90 | 151,90 | 151,90 | -0,69% | - |
| 04.09.2026 | 154,30 | 154,30 | 152,95 | 152,95 | -0,16% | - |
| 03.09.2026 | 150,15 | 153,20 | 150,15 | 153,20 | 2,75% | - |
| 02.09.2026 | 148,20 | 149,10 | 148,20 | 149,10 | -0,33% | - |
| 01.09.2026 | 152,05 | 152,05 | 149,60 | 149,60 | -1,87% | - |
| 31.08.2026 | 153,00 | 153,00 | 152,45 | 152,45 | 1,77% | - |
| 28.08.2026 | 149,55 | 149,80 | 149,55 | 149,80 | 0,27% | - |
| 27.08.2026 | 150,50 | 150,50 | 149,40 | 149,40 | 1,70% | - |
| 26.08.2026 | 148,15 | 148,15 | 146,90 | 146,90 | -0,84% | - |
| 25.08.2026 | 150,40 | 150,40 | 148,15 | 148,15 | -1,20% | - |
| 24.08.2026 | 148,10 | 149,95 | 148,10 | 149,95 | 0,77% | - |
| 21.08.2026 | 146,15 | 148,80 | 146,15 | 148,80 | -0,47% | - |
| 20.08.2026 | 151,15 | 151,15 | 149,50 | 149,50 | -2,19% | - |
| 19.08.2026 | 152,95 | 152,95 | 152,85 | 152,85 | -0,03% | - |
| 18.08.2026 | 152,90 | 152,90 | 152,90 | 152,90 | -1,00% | - |
| 17.08.2026 | 154,45 | 154,45 | 154,45 | 154,45 | 0,03% | - |
| 14.08.2026 | 155,20 | 155,20 | 154,40 | 154,40 | -1,09% | - |
| 13.08.2026 | 155,90 | 156,10 | 155,90 | 156,10 | 1,40% | - |
| 12.08.2026 | 154,60 | 154,60 | 153,95 | 153,95 | 0,29% | - |
| 11.08.2026 | 153,70 | 153,70 | 153,50 | 153,50 | 0,85% | - |
| 10.08.2026 | 151,45 | 152,20 | 151,45 | 152,20 | -0,26% | - |
| 07.08.2026 | 154,15 | 154,15 | 152,60 | 152,60 | -2,21% | - |
| 06.08.2026 | 155,00 | 156,05 | 155,00 | 156,05 | 0,61% | - |
| 05.08.2026 | 153,85 | 155,10 | 153,85 | 155,10 | 1,47% | - |
| 04.08.2026 | 153,30 | 153,30 | 152,85 | 152,85 | 0,63% | - |
| 03.08.2026 | 151,95 | 151,95 | 151,90 | 151,90 | 0,23% | - |
| 31.07.2026 | 151,20 | 151,55 | 151,20 | 151,55 | 1,64% | - |
| 30.07.2026 | 150,90 | 150,90 | 149,10 | 149,10 | -2,77% | - |
| 29.07.2026 | 153,95 | 153,95 | 153,35 | 153,35 | 0,79% | - |
| 28.07.2026 | 150,65 | 152,15 | 150,65 | 152,15 | -0,69% | - |
| 27.07.2026 | 148,25 | 153,20 | 148,25 | 153,20 | 5,98% | 15,00 |
| 24.07.2026 | 144,40 | 144,55 | 144,40 | 144,55 | 0,38% | - |
| 23.07.2026 | 145,30 | 145,30 | 144,00 | 144,00 | -1,30% | - |
| 22.07.2026 | 145,30 | 145,90 | 145,30 | 145,90 | -0,44% | - |
| 21.07.2026 | 146,70 | 146,70 | 146,55 | 146,55 | 0,00% | - |
| 20.07.2026 | 145,75 | 146,55 | 145,75 | 146,55 | 0,21% | - |
| 17.07.2026 | 145,55 | 146,25 | 145,55 | 146,25 | -0,54% | - |
| 16.07.2026 | 147,00 | 147,05 | 147,00 | 147,05 | 0,24% | - |
| 15.07.2026 | 145,30 | 146,70 | 145,30 | 146,70 | 1,98% | - |
| 14.07.2026 | 145,20 | 145,20 | 143,85 | 143,85 | -1,61% | - |
| 13.07.2026 | 145,20 | 146,20 | 145,20 | 146,20 | -0,41% | - |
| 10.07.2026 | 145,60 | 146,80 | 145,60 | 146,80 | 0,89% | - |
| 09.07.2026 | 143,45 | 145,50 | 143,45 | 145,50 | 0,76% | - |
| 08.07.2026 | 144,95 | 144,95 | 144,40 | 144,40 | -0,59% | - |
| 07.07.2026 | 143,80 | 145,25 | 143,80 | 145,25 | 1,86% | - |
| 06.07.2026 | 141,60 | 142,60 | 141,60 | 142,60 | 1,03% | - |
| 03.07.2026 | 141,15 | 141,15 | 141,15 | 141,15 | 2,65% | - |
| 02.07.2026 | 137,50 | 137,50 | 137,50 | 137,50 | 3,38% | - |
| 01.07.2026 | 131,15 | 133,00 | 131,15 | 133,00 | 1,06% | - |
| 30.06.2026 | 129,80 | 131,60 | 129,80 | 131,60 | 0,53% | - |
| 29.06.2026 | 131,65 | 131,65 | 130,90 | 130,90 | 0,65% | - |
| 26.06.2026 | 130,05 | 130,05 | 130,05 | 130,05 | -4,23% | - |