19,210€
-2,24%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 18,10 | 18,12 | 17,71 | 17,82 | -1,85% | - |
| 14.11.2024 | 18,09 | 18,50 | 17,99 | 18,16 | 0,03% | - |
| 13.11.2024 | 18,54 | 18,81 | 18,02 | 18,15 | -1,97% | - |
| 12.11.2024 | 18,37 | 18,99 | 18,28 | 18,52 | -0,11% | - |
| 11.11.2024 | 18,56 | 18,86 | 18,43 | 18,54 | 0,14% | - |
| 08.11.2024 | 18,78 | 18,88 | 18,16 | 18,51 | -1,57% | 240,00 |
| 07.11.2024 | 18,02 | 18,93 | 17,95 | 18,81 | 4,53% | - |
| 06.11.2024 | 17,03 | 18,68 | 17,03 | 17,99 | 6,39% | 675,00 |
| 05.11.2024 | 16,82 | 17,38 | 16,69 | 16,91 | 0,93% | - |
| 04.11.2024 | 16,52 | 17,57 | 16,49 | 16,76 | 1,15% | - |
| 01.11.2024 | 16,52 | 16,86 | 16,50 | 16,57 | -1,16% | 390,00 |
| 31.10.2024 | 17,78 | 17,78 | 16,43 | 16,76 | -6,16% | - |
| 30.10.2024 | 18,16 | 18,33 | 17,59 | 17,86 | -1,79% | - |
| 29.10.2024 | 18,34 | 18,57 | 18,14 | 18,19 | -0,68% | 250,00 |
| 28.10.2024 | 18,33 | 18,46 | 18,11 | 18,31 | 0,60% | 810,00 |
| 25.10.2024 | 18,06 | 18,44 | 18,03 | 18,20 | 0,78% | - |
| 24.10.2024 | 18,03 | 18,19 | 17,92 | 18,06 | 0,44% | - |
| 23.10.2024 | 18,01 | 18,14 | 17,83 | 17,98 | -0,11% | 375,00 |
| 22.10.2024 | 18,16 | 18,16 | 17,84 | 18,00 | -0,96% | - |
| 21.10.2024 | 18,32 | 18,39 | 17,98 | 18,18 | -0,95% | - |
| 18.10.2024 | 18,15 | 18,38 | 17,70 | 18,35 | 0,25% | - |
| 17.10.2024 | 18,29 | 18,69 | 18,27 | 18,31 | -0,03% | 15,00 |
| 16.10.2024 | 18,22 | 18,54 | 18,05 | 18,31 | 0,49% | - |
| 15.10.2024 | 18,34 | 18,39 | 18,10 | 18,22 | -0,71% | - |
| 14.10.2024 | 18,52 | 18,53 | 18,20 | 18,35 | -0,76% | 1.280,00 |
| 11.10.2024 | 18,01 | 18,57 | 17,94 | 18,49 | 2,55% | - |
| 10.10.2024 | 17,65 | 18,45 | 17,57 | 18,03 | 1,98% | - |
| 09.10.2024 | 17,48 | 17,70 | 17,32 | 17,68 | 1,09% | - |
| 08.10.2024 | 17,39 | 17,64 | 17,35 | 17,49 | -0,06% | 363,00 |
| 07.10.2024 | 17,48 | 17,70 | 17,31 | 17,50 | -0,09% | - |
| 04.10.2024 | 17,18 | 17,63 | 17,16 | 17,52 | 2,04% | - |
| 03.10.2024 | 17,35 | 17,48 | 17,11 | 17,17 | -1,46% | - |
| 02.10.2024 | 17,40 | 17,58 | 17,30 | 17,42 | 0,23% | 441,00 |
| 01.10.2024 | 17,90 | 17,96 | 17,36 | 17,38 | -2,85% | - |
| 30.09.2024 | 18,00 | 18,06 | 17,63 | 17,89 | -0,33% | - |
| 27.09.2024 | 18,14 | 18,27 | 17,91 | 17,95 | -1,05% | - |
| 26.09.2024 | 18,16 | 18,35 | 18,00 | 18,14 | 0,95% | - |
| 25.09.2024 | 17,81 | 18,13 | 17,78 | 17,97 | 0,45% | - |
| 24.09.2024 | 18,08 | 18,24 | 17,85 | 17,89 | -0,53% | - |
| 23.09.2024 | 17,97 | 18,09 | 17,75 | 17,99 | -0,19% | 1.760,00 |
| 20.09.2024 | 17,76 | 18,18 | 17,49 | 18,02 | 1,07% | - |
| 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% | - |