17,960€
1,47%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 17,80 | 18,04 | 17,76 | 17,83 | 0,99% | - |
| 18.09.2024 | 17,42 | 17,77 | 17,42 | 17,66 | 1,35% | - |
| 17.09.2024 | 17,10 | 17,64 | 16,98 | 17,42 | 1,84% | - |
| 16.09.2024 | 17,02 | 17,12 | 16,80 | 17,11 | 0,53% | - |
| 13.09.2024 | 16,82 | 17,10 | 16,76 | 17,02 | 1,04% | - |
| 12.09.2024 | 16,94 | 17,09 | 16,63 | 16,84 | -0,36% | - |
| 11.09.2024 | 16,85 | 17,03 | 16,63 | 16,90 | -0,03% | - |
| 10.09.2024 | 16,99 | 17,21 | 16,65 | 16,91 | -0,65% | - |
| 09.09.2024 | 16,82 | 17,13 | 16,74 | 17,02 | 1,55% | - |
| 06.09.2024 | 17,08 | 17,14 | 16,52 | 16,76 | -2,19% | 432,00 |
| 05.09.2024 | 17,65 | 18,14 | 17,13 | 17,13 | -3,00% | 200,00 |
| 04.09.2024 | 17,44 | 17,92 | 17,23 | 17,66 | 0,51% | - |
| 03.09.2024 | 18,06 | 18,16 | 17,45 | 17,57 | -2,61% | - |
| 02.09.2024 | 17,87 | 18,16 | 17,59 | 18,04 | 0,89% | 4,00 |
| 30.08.2024 | 17,75 | 17,97 | 17,74 | 17,88 | 1,76% | - |
| 29.08.2024 | 17,62 | 17,96 | 17,55 | 17,57 | -0,20% | - |
| 28.08.2024 | 17,41 | 17,73 | 17,31 | 17,61 | 1,35% | - |
| 27.08.2024 | 17,33 | 17,49 | 17,30 | 17,37 | 0,17% | - |
| 26.08.2024 | 17,35 | 17,46 | 17,20 | 17,34 | -0,12% | 28,00 |
| 23.08.2024 | 17,25 | 17,45 | 16,91 | 17,36 | 0,93% | 200,00 |
| 22.08.2024 | 17,12 | 17,25 | 16,77 | 17,20 | 0,41% | - |
| 21.08.2024 | 17,23 | 17,33 | 17,10 | 17,13 | -0,35% | - |
| 20.08.2024 | 17,29 | 17,41 | 17,11 | 17,19 | -0,58% | - |
| 19.08.2024 | 17,10 | 17,43 | 17,08 | 17,29 | 1,05% | - |
| 16.08.2024 | 17,08 | 17,19 | 16,89 | 17,11 | -0,32% | - |
| 15.08.2024 | 16,80 | 17,17 | 16,76 | 17,17 | 2,45% | - |
| 14.08.2024 | 16,61 | 16,82 | 16,57 | 16,76 | 0,99% | - |
| 13.08.2024 | 16,76 | 17,67 | 16,51 | 16,59 | -0,66% | - |
| 12.08.2024 | 16,38 | 16,81 | 16,29 | 16,70 | 1,83% | - |
| 09.08.2024 | 16,36 | 16,57 | 16,22 | 16,40 | 0,15% | - |
| 08.08.2024 | 16,43 | 16,45 | 15,95 | 16,38 | 1,05% | 60,00 |
| 07.08.2024 | 16,45 | 16,46 | 15,80 | 16,21 | -0,74% | - |
| 06.08.2024 | 16,27 | 16,63 | 15,92 | 16,33 | 1,11% | - |
| 05.08.2024 | 16,33 | 17,38 | 15,62 | 16,15 | -3,70% | - |
| 02.08.2024 | 17,69 | 17,71 | 16,62 | 16,77 | -5,97% | 2.559,00 |
| 01.08.2024 | 18,07 | 18,57 | 17,67 | 17,83 | -1,05% | - |
| 31.07.2024 | 18,24 | 18,43 | 17,74 | 18,02 | -0,33% | - |
| 30.07.2024 | 17,98 | 19,05 | 17,81 | 18,08 | 3,05% | 400,00 |
| 29.07.2024 | 17,53 | 18,11 | 17,48 | 17,55 | 0,31% | - |
| 26.07.2024 | 17,50 | 17,64 | 17,26 | 17,49 | -0,20% | - |
| 25.07.2024 | 17,47 | 17,57 | 17,21 | 17,53 | 0,14% | - |
| 24.07.2024 | 17,53 | 17,83 | 17,36 | 17,50 | -0,34% | - |
| 23.07.2024 | 17,69 | 18,04 | 17,44 | 17,56 | -0,73% | - |
| 22.07.2024 | 17,59 | 17,75 | 17,45 | 17,69 | 0,28% | 100,00 |
| 19.07.2024 | 17,78 | 17,90 | 17,41 | 17,64 | -0,56% | - |
| 18.07.2024 | 17,64 | 17,84 | 17,53 | 17,74 | 0,85% | - |
| 17.07.2024 | 17,25 | 17,62 | 17,21 | 17,59 | 1,38% | - |
| 16.07.2024 | 17,34 | 17,36 | 17,12 | 17,35 | 0,06% | - |
| 15.07.2024 | 17,32 | 17,41 | 17,02 | 17,34 | 0,12% | 2.000,00 |
| 12.07.2024 | 17,00 | 17,45 | 16,93 | 17,32 | 2,12% | - |
| 11.07.2024 | 17,07 | 17,34 | 16,96 | 16,96 | -0,76% | - |
| 10.07.2024 | 17,10 | 17,21 | 16,95 | 17,09 | -0,18% | 15,00 |
| 09.07.2024 | 17,48 | 17,56 | 17,04 | 17,12 | -1,95% | 250,00 |
| 08.07.2024 | 17,14 | 17,56 | 17,12 | 17,46 | 2,02% | - |
| 05.07.2024 | 17,37 | 17,46 | 17,07 | 17,12 | -1,41% | - |
| 04.07.2024 | 17,06 | 17,49 | 17,06 | 17,36 | 1,73% | - |
| 03.07.2024 | 16,83 | 17,10 | 16,76 | 17,07 | 1,64% | - |
| 02.07.2024 | 16,41 | 16,85 | 16,31 | 16,79 | 2,16% | - |
| 01.07.2024 | 16,42 | 16,59 | 16,13 | 16,44 | 1,48% | - |
| 28.06.2024 | 16,20 | 16,46 | 16,13 | 16,20 | 0,00% | - |
| 27.06.2024 | 16,34 | 16,41 | 16,16 | 16,20 | -0,61% | - |
| 26.06.2024 | 16,69 | 16,78 | 16,28 | 16,30 | -1,96% | - |
| 25.06.2024 | 16,56 | 16,73 | 16,48 | 16,62 | 0,54% | - |
| 24.06.2024 | 16,42 | 16,77 | 16,30 | 16,53 | 0,67% | - |
| 21.06.2024 | 16,96 | 16,97 | 16,27 | 16,42 | -3,18% | - |
| 20.06.2024 | 16,63 | 17,01 | 16,56 | 16,96 | 2,20% | 198,00 |
| 19.06.2024 | 16,23 | 16,96 | 16,22 | 16,60 | 2,38% | - |
| 18.06.2024 | 16,23 | 16,28 | 16,12 | 16,21 | -0,03% | - |
| 17.06.2024 | 15,95 | 16,23 | 15,85 | 16,22 | 2,11% | - |
| 14.06.2024 | 16,33 | 16,35 | 15,62 | 15,88 | -2,79% | 1.528,00 |
| 13.06.2024 | 16,63 | 16,68 | 16,17 | 16,34 | -1,98% | - |
| 12.06.2024 | 16,69 | 16,89 | 16,40 | 16,67 | 0,03% | - |
| 11.06.2024 | 16,84 | 16,88 | 16,52 | 16,66 | -1,10% | - |
| 10.06.2024 | 16,81 | 16,86 | 16,48 | 16,85 | -0,15% | 3.000,00 |
| 07.06.2024 | 17,11 | 17,18 | 16,86 | 16,87 | -1,46% | - |
| 06.06.2024 | 16,90 | 17,22 | 16,82 | 17,12 | 1,09% | - |
| 05.06.2024 | 16,91 | 17,03 | 16,60 | 16,94 | 0,42% | - |
| 04.06.2024 | 17,09 | 17,09 | 16,74 | 16,87 | -1,29% | - |
| 03.06.2024 | 16,96 | 17,43 | 16,84 | 17,09 | 0,68% | - |
| 31.05.2024 | 17,04 | 17,07 | 16,77 | 16,97 | -0,35% | - |
| 30.05.2024 | 16,99 | 17,07 | 16,92 | 17,03 | -0,23% | - |
| 29.05.2024 | 17,13 | 17,18 | 16,91 | 17,07 | -0,76% | - |
| 28.05.2024 | 17,19 | 17,35 | 17,09 | 17,20 | 0,17% | 30,00 |
| 27.05.2024 | 16,99 | 17,23 | 16,94 | 17,17 | 0,20% | 60,00 |
| 24.05.2024 | 16,94 | 17,27 | 16,67 | 17,14 | 0,97% | - |
| 23.05.2024 | 17,13 | 17,27 | 16,93 | 16,97 | -0,61% | - |
| 22.05.2024 | 17,57 | 17,57 | 16,97 | 17,08 | -2,71% | - |
| 21.05.2024 | 17,31 | 17,55 | 17,31 | 17,55 | 1,21% | - |
| 20.05.2024 | 17,34 | 17,60 | 17,31 | 17,34 | -0,54% | - |
| 17.05.2024 | 17,31 | 17,74 | 17,20 | 17,44 | 0,84% | - |
| 16.05.2024 | 17,31 | 17,37 | 17,17 | 17,29 | -0,06% | - |
| 15.05.2024 | 17,79 | 17,80 | 17,17 | 17,30 | -2,70% | - |
| 14.05.2024 | 17,70 | 17,80 | 17,52 | 17,78 | 0,45% | - |
| 13.05.2024 | 17,64 | 17,75 | 17,49 | 17,70 | 0,45% | - |
| 10.05.2024 | 17,61 | 17,81 | 17,58 | 17,62 | 0,11% | - |
| 09.05.2024 | 17,14 | 17,70 | 17,12 | 17,60 | 2,50% | - |
| 08.05.2024 | 17,26 | 17,27 | 16,47 | 17,17 | -0,58% | 222,00 |
| 07.05.2024 | 16,99 | 17,40 | 16,99 | 17,27 | 1,50% | - |
| 06.05.2024 | 16,79 | 17,04 | 16,44 | 17,02 | 1,79% | - |
| 03.05.2024 | 17,23 | 17,26 | 16,68 | 16,72 | -2,76% | 1.000,00 |