29,270€
0,72%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 29,13 | 29,44 | 28,88 | 29,06 | 0,48% | - |
| 24.09.2025 | 29,21 | 29,29 | 28,54 | 28,92 | -0,48% | - |
| 23.09.2025 | 28,51 | 29,36 | 28,39 | 29,06 | 2,40% | - |
| 22.09.2025 | 28,49 | 28,54 | 27,88 | 28,38 | -0,60% | 40,00 |
| 19.09.2025 | 28,31 | 28,76 | 28,11 | 28,55 | 0,74% | - |
| 18.09.2025 | 28,15 | 28,42 | 27,98 | 28,34 | 0,60% | - |
| 17.09.2025 | 28,74 | 28,79 | 28,08 | 28,17 | -1,81% | - |
| 16.09.2025 | 29,49 | 29,61 | 28,62 | 28,69 | -1,95% | - |
| 15.09.2025 | 29,53 | 29,82 | 29,26 | 29,26 | -1,15% | 1.200,00 |
| 12.09.2025 | 29,38 | 29,66 | 29,17 | 29,60 | 1,37% | - |
| 11.09.2025 | 28,96 | 29,48 | 28,80 | 29,20 | 1,11% | - |
| 10.09.2025 | 29,11 | 29,32 | 28,73 | 28,88 | 0,00% | - |
| 09.09.2025 | 28,56 | 29,19 | 28,40 | 28,88 | 0,91% | - |
| 08.09.2025 | 28,28 | 28,86 | 28,27 | 28,62 | 1,42% | - |
| 05.09.2025 | 29,51 | 29,51 | 28,20 | 28,22 | -4,40% | - |
| 04.09.2025 | 29,59 | 29,60 | 28,94 | 29,52 | 0,48% | - |
| 03.09.2025 | 28,78 | 29,61 | 28,45 | 29,38 | 2,44% | - |
| 02.09.2025 | 28,85 | 28,95 | 28,19 | 28,68 | -0,35% | - |
| 01.09.2025 | 28,67 | 28,95 | 28,49 | 28,78 | 0,21% | - |
| 29.08.2025 | 28,91 | 28,93 | 28,10 | 28,72 | -0,76% | - |
| 28.08.2025 | 28,63 | 29,03 | 28,61 | 28,94 | 1,40% | - |
| 27.08.2025 | 29,06 | 29,09 | 28,32 | 28,54 | -2,26% | 150,00 |
| 26.08.2025 | 29,27 | 29,41 | 28,52 | 29,20 | -0,51% | 520,00 |
| 25.08.2025 | 30,44 | 30,44 | 29,06 | 29,35 | -3,36% | - |
| 22.08.2025 | 30,70 | 30,98 | 30,25 | 30,37 | -1,24% | - |
| 21.08.2025 | 30,41 | 31,16 | 30,18 | 30,75 | 1,02% | - |
| 20.08.2025 | 30,97 | 31,30 | 30,18 | 30,44 | -2,65% | - |
| 19.08.2025 | 31,11 | 31,53 | 30,79 | 31,27 | 0,71% | 200,00 |
| 18.08.2025 | 31,70 | 31,93 | 30,38 | 31,05 | -1,65% | 240,00 |
| 15.08.2025 | 30,33 | 32,48 | 30,33 | 31,57 | 4,40% | - |
| 14.08.2025 | 29,88 | 30,71 | 29,83 | 30,24 | 1,31% | 463,00 |
| 13.08.2025 | 30,19 | 30,38 | 29,40 | 29,85 | -1,13% | - |
| 12.08.2025 | 30,66 | 30,70 | 29,87 | 30,19 | -1,34% | - |
| 11.08.2025 | 29,85 | 30,62 | 29,73 | 30,60 | 3,52% | 150,00 |
| 08.08.2025 | 28,19 | 29,88 | 28,19 | 29,56 | 4,75% | - |
| 07.08.2025 | 25,18 | 28,57 | 25,10 | 28,22 | 13,65% | 900,00 |
| 06.08.2025 | 24,85 | 25,06 | 24,57 | 24,83 | 0,65% | - |
| 05.08.2025 | 24,88 | 25,02 | 24,32 | 24,67 | -0,60% | - |
| 04.08.2025 | 24,96 | 25,14 | 24,69 | 24,82 | -0,08% | - |
| 01.08.2025 | 25,49 | 25,49 | 24,63 | 24,84 | -2,55% | - |
| 31.07.2025 | 25,52 | 26,04 | 25,23 | 25,49 | 0,04% | - |
| 30.07.2025 | 24,36 | 25,81 | 24,36 | 25,48 | 3,49% | - |
| 29.07.2025 | 24,48 | 24,78 | 24,33 | 24,62 | 0,86% | - |
| 28.07.2025 | 25,18 | 25,18 | 24,27 | 24,41 | -1,21% | - |
| 25.07.2025 | 24,90 | 24,91 | 24,33 | 24,71 | 0,24% | - |
| 24.07.2025 | 24,86 | 25,03 | 24,61 | 24,65 | -0,96% | - |
| 23.07.2025 | 24,70 | 24,91 | 24,45 | 24,89 | 1,80% | - |
| 22.07.2025 | 24,84 | 24,86 | 24,04 | 24,45 | -1,69% | 7.500,00 |
| 21.07.2025 | 25,09 | 25,25 | 24,78 | 24,87 | -0,80% | - |
| 18.07.2025 | 25,52 | 25,54 | 24,71 | 25,07 | -1,49% | - |
| 17.07.2025 | 25,36 | 25,51 | 25,10 | 25,45 | 0,51% | - |
| 16.07.2025 | 25,02 | 25,41 | 24,92 | 25,32 | 0,96% | - |
| 15.07.2025 | 25,11 | 25,32 | 24,94 | 25,08 | 0,56% | 100,00 |
| 14.07.2025 | 24,94 | 25,27 | 24,66 | 24,94 | -0,36% | - |
| 11.07.2025 | 25,99 | 26,01 | 24,86 | 25,03 | -3,95% | - |
| 10.07.2025 | 26,17 | 26,21 | 25,69 | 26,06 | -0,61% | - |
| 09.07.2025 | 25,91 | 26,36 | 25,87 | 26,22 | 1,16% | - |
| 08.07.2025 | 25,63 | 26,01 | 25,58 | 25,92 | 1,49% | - |
| 07.07.2025 | 25,77 | 25,80 | 25,48 | 25,54 | -0,39% | - |
| 04.07.2025 | 26,07 | 26,14 | 25,60 | 25,64 | -2,58% | - |
| 03.07.2025 | 26,09 | 26,38 | 25,95 | 26,32 | 1,00% | - |
| 02.07.2025 | 25,61 | 26,74 | 25,45 | 26,06 | 2,04% | - |
| 01.07.2025 | 25,94 | 25,96 | 25,32 | 25,54 | -1,50% | - |
| 30.06.2025 | 25,80 | 25,93 | 25,29 | 25,93 | 0,43% | - |
| 27.06.2025 | 25,21 | 25,83 | 25,21 | 25,82 | 2,58% | - |
| 26.06.2025 | 25,22 | 25,46 | 25,00 | 25,17 | -0,12% | - |
| 25.06.2025 | 24,91 | 25,25 | 24,76 | 25,20 | 1,16% | - |
| 24.06.2025 | 24,44 | 24,93 | 24,28 | 24,91 | 3,23% | - |
| 23.06.2025 | 24,20 | 24,41 | 23,71 | 24,13 | -0,45% | 50,00 |
| 20.06.2025 | 24,65 | 24,66 | 24,23 | 24,24 | -0,74% | - |
| 19.06.2025 | 24,68 | 24,86 | 24,28 | 24,42 | -1,73% | - |
| 18.06.2025 | 25,18 | 25,39 | 24,77 | 24,85 | -1,04% | - |
| 17.06.2025 | 25,35 | 25,45 | 25,08 | 25,11 | -1,30% | - |
| 16.06.2025 | 25,21 | 25,65 | 25,19 | 25,44 | 1,48% | - |
| 13.06.2025 | 24,92 | 25,40 | 24,80 | 25,07 | -2,98% | 180,00 |
| 12.06.2025 | 25,93 | 25,98 | 25,36 | 25,84 | -1,15% | - |
| 11.06.2025 | 26,55 | 26,70 | 25,81 | 26,14 | -1,91% | - |
| 10.06.2025 | 27,22 | 27,26 | 26,52 | 26,65 | -1,77% | 600,00 |
| 09.06.2025 | 27,05 | 27,36 | 26,90 | 27,13 | 0,63% | - |
| 06.06.2025 | 26,62 | 27,07 | 26,41 | 26,96 | 1,51% | - |
| 05.06.2025 | 26,77 | 26,78 | 26,23 | 26,56 | -0,82% | - |
| 04.06.2025 | 26,89 | 26,94 | 26,41 | 26,78 | -0,19% | - |
| 03.06.2025 | 27,06 | 27,13 | 26,45 | 26,83 | -0,48% | - |
| 02.06.2025 | 26,86 | 26,96 | 26,23 | 26,96 | 0,00% | - |
| 30.05.2025 | 26,88 | 27,08 | 26,56 | 26,96 | 0,37% | - |
| 29.05.2025 | 26,94 | 27,09 | 26,74 | 26,86 | -0,07% | - |
| 28.05.2025 | 26,75 | 26,91 | 26,49 | 26,88 | 0,22% | - |
| 27.05.2025 | 26,77 | 27,09 | 26,58 | 26,82 | 0,11% | 30,00 |
| 26.05.2025 | 26,79 | 26,97 | 26,46 | 26,79 | 1,29% | - |
| 23.05.2025 | 26,63 | 26,97 | 25,34 | 26,45 | -0,71% | - |
| 22.05.2025 | 26,26 | 26,77 | 26,14 | 26,64 | 1,22% | - |
| 21.05.2025 | 26,81 | 26,91 | 26,11 | 26,32 | -2,12% | - |
| 20.05.2025 | 26,67 | 27,07 | 26,32 | 26,89 | 0,49% | 100,00 |
| 19.05.2025 | 26,19 | 26,79 | 26,15 | 26,76 | 2,45% | - |
| 16.05.2025 | 26,79 | 26,83 | 25,98 | 26,12 | -2,54% | 1.047,00 |
| 15.05.2025 | 27,30 | 27,30 | 26,34 | 26,80 | -2,23% | 1,00 |
| 14.05.2025 | 26,21 | 27,53 | 26,20 | 27,41 | 4,70% | - |
| 13.05.2025 | 25,90 | 26,63 | 25,57 | 26,18 | 0,54% | - |
| 12.05.2025 | 25,54 | 26,57 | 25,54 | 26,04 | 3,21% | - |
| 09.05.2025 | 25,02 | 25,50 | 24,80 | 25,23 | 1,45% | - |