21,600€
-5,26%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,74 | 21,95 | 20,73 | 21,04 | -3,35% | - |
| 10.04.2025 | 22,60 | 22,81 | 21,03 | 21,77 | -1,89% | 5,00 |
| 09.04.2025 | 20,44 | 22,52 | 19,91 | 22,19 | 8,35% | 48,00 |
| 08.04.2025 | 20,75 | 21,61 | 20,14 | 20,48 | 2,61% | 150,00 |
| 07.04.2025 | 19,45 | 20,86 | 18,42 | 19,96 | -5,80% | 465,00 |
| 04.04.2025 | 22,29 | 22,33 | 20,49 | 21,19 | -4,85% | - |
| 03.04.2025 | 23,77 | 23,80 | 22,09 | 22,27 | -7,01% | - |
| 02.04.2025 | 24,43 | 24,45 | 23,90 | 23,95 | -1,40% | 500,00 |
| 01.04.2025 | 23,96 | 24,52 | 23,69 | 24,29 | 1,12% | 130,00 |
| 31.03.2025 | 24,50 | 24,50 | 23,11 | 24,02 | -5,73% | 110,00 |
| 28.03.2025 | 26,37 | 28,76 | 25,25 | 25,48 | -3,74% | 100,00 |
| 27.03.2025 | 26,32 | 26,47 | 25,63 | 26,47 | 0,04% | - |
| 26.03.2025 | 26,14 | 26,72 | 25,79 | 26,46 | 1,11% | - |
| 25.03.2025 | 26,24 | 26,25 | 25,54 | 26,17 | 0,00% | - |
| 24.03.2025 | 25,50 | 26,17 | 25,39 | 26,17 | 3,40% | - |
| 21.03.2025 | 25,24 | 25,49 | 25,02 | 25,31 | 0,08% | 25,00 |
| 20.03.2025 | 25,83 | 25,85 | 24,98 | 25,29 | -2,20% | 500,00 |
| 19.03.2025 | 26,34 | 26,35 | 25,30 | 25,86 | -1,82% | - |
| 18.03.2025 | 26,37 | 26,63 | 25,98 | 26,34 | -0,57% | - |
| 17.03.2025 | 26,20 | 26,51 | 25,66 | 26,49 | 1,49% | - |
| 14.03.2025 | 26,07 | 26,41 | 25,57 | 26,10 | -0,15% | 1,00 |
| 13.03.2025 | 25,80 | 26,23 | 25,34 | 26,14 | 0,54% | - |
| 12.03.2025 | 26,12 | 26,69 | 25,78 | 26,00 | 0,31% | - |
| 11.03.2025 | 25,59 | 26,74 | 25,19 | 25,92 | 1,61% | - |
| 10.03.2025 | 26,69 | 26,72 | 25,39 | 25,51 | -4,35% | 250,00 |
| 07.03.2025 | 26,21 | 26,72 | 25,71 | 26,67 | 0,41% | - |
| 06.03.2025 | 26,80 | 27,26 | 26,05 | 26,56 | -0,78% | 420,00 |
| 05.03.2025 | 25,15 | 26,83 | 25,05 | 26,77 | 8,42% | 650,00 |
| 04.03.2025 | 25,74 | 25,75 | 23,61 | 24,69 | -3,21% | 4,00 |
| 03.03.2025 | 25,39 | 25,57 | 24,70 | 25,51 | 1,03% | 1.000,00 |
| 28.02.2025 | 26,90 | 26,96 | 25,13 | 25,25 | -6,69% | 500,00 |
| 27.02.2025 | 25,77 | 27,54 | 25,32 | 27,06 | 5,46% | - |
| 26.02.2025 | 24,76 | 25,76 | 24,67 | 25,66 | 4,10% | - |
| 25.02.2025 | 24,35 | 24,82 | 24,06 | 24,65 | 1,11% | - |
| 24.02.2025 | 24,50 | 24,67 | 24,04 | 24,38 | 0,45% | 500,00 |
| 21.02.2025 | 24,05 | 24,46 | 23,90 | 24,27 | 0,96% | - |
| 20.02.2025 | 24,35 | 24,66 | 23,91 | 24,04 | -1,11% | 220,00 |
| 19.02.2025 | 25,06 | 25,09 | 24,14 | 24,31 | -3,03% | 260,00 |
| 18.02.2025 | 24,81 | 25,13 | 24,11 | 25,07 | 1,05% | - |
| 17.02.2025 | 25,05 | 25,33 | 24,71 | 24,81 | -1,23% | - |
| 14.02.2025 | 24,66 | 25,72 | 24,16 | 25,12 | 1,74% | - |
| 13.02.2025 | 24,60 | 26,03 | 24,23 | 24,69 | 0,49% | 700,00 |
| 12.02.2025 | 23,38 | 24,68 | 23,38 | 24,57 | 5,04% | 300,00 |
| 11.02.2025 | 23,40 | 23,54 | 23,07 | 23,39 | -0,17% | - |
| 10.02.2025 | 23,59 | 23,73 | 23,26 | 23,43 | -0,80% | 100,00 |
| 07.02.2025 | 23,54 | 24,07 | 22,66 | 23,62 | 0,51% | - |
| 06.02.2025 | 20,93 | 24,10 | 20,93 | 23,50 | 12,76% | 1.460,00 |
| 05.02.2025 | 20,66 | 21,08 | 20,45 | 20,84 | 0,48% | - |
| 04.02.2025 | 20,38 | 20,84 | 20,00 | 20,74 | 1,67% | - |
| 03.02.2025 | 21,69 | 22,05 | 19,46 | 20,40 | -7,02% | 302,00 |
| 31.01.2025 | 22,09 | 22,21 | 21,85 | 21,94 | 1,72% | - |
| 30.01.2025 | 21,70 | 21,82 | 21,46 | 21,57 | -1,55% | - |
| 29.01.2025 | 21,71 | 21,91 | 21,55 | 21,91 | 1,44% | - |
| 28.01.2025 | 21,35 | 21,69 | 21,09 | 21,60 | 0,93% | 147,00 |
| 27.01.2025 | 21,04 | 21,57 | 20,86 | 21,40 | 0,66% | - |
| 24.01.2025 | 21,15 | 21,64 | 21,11 | 21,26 | 0,57% | - |
| 23.01.2025 | 21,27 | 21,35 | 20,34 | 21,14 | -0,47% | - |
| 22.01.2025 | 21,07 | 21,33 | 20,71 | 21,24 | 0,76% | 80,00 |
| 21.01.2025 | 21,26 | 21,28 | 20,44 | 21,08 | -1,50% | 1.500,00 |
| 20.01.2025 | 20,62 | 21,94 | 20,62 | 21,40 | 4,29% | - |
| 17.01.2025 | 20,35 | 21,00 | 20,29 | 20,52 | 0,98% | 152,00 |
| 16.01.2025 | 20,46 | 20,57 | 20,28 | 20,32 | -0,59% | - |
| 15.01.2025 | 20,13 | 20,45 | 20,08 | 20,44 | 1,44% | - |
| 14.01.2025 | 19,56 | 20,19 | 19,53 | 20,15 | 3,41% | - |
| 13.01.2025 | 19,56 | 19,66 | 19,14 | 19,49 | -0,76% | - |
| 10.01.2025 | 19,88 | 19,89 | 19,37 | 19,64 | -1,26% | - |
| 09.01.2025 | 19,48 | 19,90 | 19,37 | 19,89 | 1,79% | - |
| 08.01.2025 | 19,66 | 19,96 | 19,40 | 19,54 | -0,46% | - |
| 07.01.2025 | 19,55 | 19,87 | 19,51 | 19,63 | 0,33% | 304,00 |
| 06.01.2025 | 19,20 | 19,95 | 19,13 | 19,56 | 2,22% | - |
| 03.01.2025 | 19,11 | 19,32 | 18,98 | 19,14 | 0,53% | - |
| 02.01.2025 | 19,71 | 19,82 | 18,91 | 19,04 | -2,71% | 360,00 |
| 30.12.2024 | 19,19 | 20,30 | 18,19 | 19,57 | 1,72% | - |
| 27.12.2024 | 19,39 | 19,65 | 19,18 | 19,24 | -1,03% | 500,00 |
| 23.12.2024 | 19,36 | 19,55 | 19,22 | 19,44 | 0,52% | - |
| 20.12.2024 | 19,51 | 19,53 | 18,98 | 19,34 | -1,28% | 50,00 |
| 19.12.2024 | 19,64 | 19,79 | 19,45 | 19,59 | -0,31% | - |
| 18.12.2024 | 19,69 | 20,04 | 19,64 | 19,65 | -0,15% | 90,00 |
| 17.12.2024 | 20,04 | 20,11 | 19,66 | 19,68 | -2,11% | - |
| 16.12.2024 | 20,23 | 20,23 | 19,57 | 20,10 | -0,79% | - |
| 13.12.2024 | 20,48 | 20,73 | 20,17 | 20,26 | -1,17% | - |
| 12.12.2024 | 20,29 | 20,68 | 20,27 | 20,50 | 0,89% | 700,00 |
| 11.12.2024 | 19,92 | 20,37 | 19,65 | 20,32 | 2,06% | 500,00 |
| 10.12.2024 | 19,74 | 19,92 | 19,68 | 19,91 | 0,68% | - |
| 09.12.2024 | 19,45 | 19,91 | 19,39 | 19,78 | 2,01% | 100,00 |
| 06.12.2024 | 19,22 | 19,61 | 19,22 | 19,39 | 1,04% | - |
| 05.12.2024 | 18,68 | 19,35 | 18,66 | 19,19 | 2,68% | - |
| 04.12.2024 | 18,57 | 18,99 | 18,39 | 18,69 | 0,59% | - |
| 03.12.2024 | 18,37 | 18,76 | 18,29 | 18,58 | 1,12% | 100,00 |
| 02.12.2024 | 18,26 | 18,56 | 18,02 | 18,37 | 0,16% | 280,00 |
| 29.11.2024 | 18,12 | 18,46 | 17,99 | 18,34 | 0,99% | - |
| 28.11.2024 | 17,80 | 18,30 | 17,71 | 18,16 | 2,43% | - |
| 27.11.2024 | 17,61 | 17,76 | 17,45 | 17,73 | 0,57% | 174,00 |
| 26.11.2024 | 17,83 | 17,99 | 17,60 | 17,63 | -1,40% | - |
| 25.11.2024 | 18,14 | 18,18 | 17,81 | 17,88 | -0,36% | - |
| 22.11.2024 | 18,12 | 18,32 | 17,56 | 17,95 | -1,07% | 1.000,00 |
| 21.11.2024 | 18,18 | 18,44 | 17,74 | 18,14 | -0,27% | - |
| 20.11.2024 | 17,74 | 18,19 | 17,63 | 18,19 | 3,18% | - |
| 19.11.2024 | 18,18 | 18,34 | 17,28 | 17,63 | -2,54% | - |
| 18.11.2024 | 17,87 | 18,17 | 17,62 | 18,09 | 1,52% | - |