38,050€
3,40%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 36,60 | 38,90 | 36,53 | 37,91 | 3,02% | - |
| 10.12.2025 | 36,06 | 36,82 | 36,03 | 36,80 | 2,68% | - |
| 09.12.2025 | 34,91 | 36,95 | 34,87 | 35,84 | 4,13% | - |
| 08.12.2025 | 34,26 | 35,13 | 33,98 | 34,42 | -0,69% | 300,00 |
| 05.12.2025 | 35,25 | 35,71 | 34,66 | 34,66 | -0,29% | - |
| 04.12.2025 | 35,11 | 35,32 | 34,15 | 34,76 | -0,34% | - |
| 03.12.2025 | 35,73 | 35,78 | 34,65 | 34,88 | -3,16% | 100,00 |
| 02.12.2025 | 35,96 | 36,29 | 35,56 | 36,02 | 0,67% | 200,00 |
| 01.12.2025 | 35,22 | 35,99 | 34,93 | 35,78 | 2,02% | - |
| 28.11.2025 | 34,93 | 35,10 | 34,49 | 35,07 | -0,26% | - |
| 27.11.2025 | 35,45 | 35,46 | 34,55 | 35,16 | -0,51% | 220,00 |
| 26.11.2025 | 35,31 | 35,68 | 34,86 | 35,34 | -0,23% | 1.055,00 |
| 25.11.2025 | 34,05 | 35,57 | 33,59 | 35,42 | 4,55% | 445,00 |
| 24.11.2025 | 33,68 | 35,28 | 33,66 | 33,88 | 1,86% | 400,00 |
| 21.11.2025 | 32,15 | 33,72 | 32,15 | 33,26 | -1,19% | 350,00 |
| 20.11.2025 | 33,25 | 33,78 | 32,58 | 33,66 | 3,60% | 200,00 |
| 19.11.2025 | 31,18 | 32,81 | 30,69 | 32,49 | 3,57% | - |
| 18.11.2025 | 31,61 | 31,86 | 31,12 | 31,37 | -2,21% | - |
| 17.11.2025 | 32,29 | 32,98 | 31,74 | 32,08 | -1,17% | 20,00 |
| 14.11.2025 | 33,26 | 33,38 | 32,12 | 32,46 | -1,96% | - |
| 13.11.2025 | 33,06 | 34,13 | 32,89 | 33,11 | 0,82% | - |
| 12.11.2025 | 32,28 | 33,49 | 32,26 | 32,84 | 2,43% | - |
| 11.11.2025 | 32,40 | 32,82 | 32,06 | 32,06 | -0,62% | - |
| 10.11.2025 | 31,25 | 32,59 | 31,24 | 32,26 | 3,27% | - |
| 07.11.2025 | 30,84 | 31,33 | 30,76 | 31,24 | 1,83% | - |
| 06.11.2025 | 31,08 | 31,23 | 30,49 | 30,68 | -1,03% | 2.000,00 |
| 05.11.2025 | 30,84 | 31,28 | 30,76 | 31,00 | 0,91% | - |
| 04.11.2025 | 31,71 | 32,14 | 30,72 | 30,72 | -3,76% | 260,00 |
| 03.11.2025 | 32,37 | 32,90 | 31,92 | 31,92 | -0,68% | 198,00 |
| 31.10.2025 | 31,28 | 32,35 | 31,17 | 32,14 | 2,29% | - |
| 30.10.2025 | 30,45 | 31,92 | 30,25 | 31,42 | 5,58% | - |
| 29.10.2025 | 29,87 | 30,36 | 29,58 | 29,76 | 0,13% | - |
| 28.10.2025 | 29,87 | 30,12 | 29,63 | 29,72 | 0,07% | - |
| 27.10.2025 | 29,82 | 30,09 | 29,70 | 29,70 | 0,20% | - |
| 24.10.2025 | 30,01 | 30,07 | 28,98 | 29,64 | -1,07% | - |
| 23.10.2025 | 29,45 | 30,03 | 28,86 | 29,96 | 3,24% | - |
| 22.10.2025 | 29,74 | 29,74 | 28,78 | 29,02 | -2,58% | - |
| 21.10.2025 | 30,26 | 30,27 | 29,61 | 29,79 | -1,39% | - |
| 20.10.2025 | 30,02 | 30,76 | 29,83 | 30,21 | 1,04% | - |
| 17.10.2025 | 29,17 | 30,24 | 29,05 | 29,90 | 1,42% | 1.200,00 |
| 16.10.2025 | 29,64 | 29,66 | 29,12 | 29,48 | -0,51% | - |
| 15.10.2025 | 29,51 | 29,97 | 29,38 | 29,63 | 1,40% | - |
| 14.10.2025 | 30,19 | 30,38 | 29,20 | 29,22 | -4,07% | 140,00 |
| 13.10.2025 | 29,50 | 30,65 | 29,06 | 30,46 | 2,49% | 60,00 |
| 10.10.2025 | 29,57 | 30,25 | 29,54 | 29,72 | 0,24% | - |
| 09.10.2025 | 29,96 | 30,07 | 29,59 | 29,65 | -1,43% | - |
| 08.10.2025 | 30,14 | 30,65 | 29,96 | 30,08 | -0,17% | 30,00 |
| 07.10.2025 | 30,59 | 30,67 | 29,86 | 30,13 | -1,92% | - |
| 06.10.2025 | 31,03 | 31,27 | 30,53 | 30,72 | -0,94% | 5,00 |
| 03.10.2025 | 31,49 | 31,49 | 30,45 | 31,01 | 7,23% | - |
| 02.10.2025 | 28,49 | 29,14 | 28,43 | 28,92 | 1,76% | 128,00 |
| 01.10.2025 | 29,24 | 29,79 | 28,30 | 28,42 | -3,10% | - |
| 30.09.2025 | 29,28 | 29,92 | 29,10 | 29,33 | -2,10% | - |
| 29.09.2025 | 29,62 | 30,20 | 29,46 | 29,96 | 2,11% | - |
| 26.09.2025 | 29,23 | 29,60 | 28,98 | 29,34 | 0,96% | - |
| 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% | - |