60,700€
-0,57%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 61,33 | 61,78 | 60,40 | 60,65 | -0,74% | - |
| 20.08.2026 | 59,78 | 61,18 | 59,78 | 61,10 | 2,17% | - |
| 19.08.2026 | 62,43 | 62,78 | 59,80 | 59,80 | -4,40% | - |
| 18.08.2026 | 62,90 | 63,05 | 61,85 | 62,55 | -0,75% | 7.012,00 |
| 17.08.2026 | 63,40 | 63,45 | 62,38 | 63,03 | 0,24% | 6.961,00 |
| 14.08.2026 | 62,40 | 62,90 | 61,53 | 62,88 | 0,76% | 620,00 |
| 13.08.2026 | 62,40 | 62,93 | 61,58 | 62,40 | 0,04% | 2.640,00 |
| 12.08.2026 | 62,00 | 62,75 | 60,65 | 62,38 | 1,26% | 2.466,00 |
| 11.08.2026 | 62,50 | 62,60 | 60,48 | 61,60 | -1,60% | 8.845,00 |
| 10.08.2026 | 63,38 | 63,80 | 61,30 | 62,60 | -0,91% | 44.970,00 |
| 07.08.2026 | 64,68 | 64,78 | 62,43 | 63,18 | -2,88% | 10.690,00 |
| 06.08.2026 | 64,00 | 65,25 | 63,65 | 65,05 | 1,32% | 6.899,00 |
| 05.08.2026 | 62,38 | 64,63 | 61,85 | 64,20 | 2,64% | 4.056,00 |
| 04.08.2026 | 61,05 | 62,58 | 61,00 | 62,55 | 2,46% | 91.852,00 |
| 03.08.2026 | 59,75 | 61,05 | 59,50 | 61,05 | 2,99% | 4.329,00 |
| 31.07.2026 | 57,95 | 60,23 | 57,15 | 59,28 | 1,85% | 4.950,00 |
| 30.07.2026 | 56,13 | 58,23 | 55,65 | 58,20 | 4,21% | 484,00 |
| 29.07.2026 | 57,23 | 57,90 | 55,83 | 55,85 | -2,62% | - |
| 28.07.2026 | 55,80 | 57,95 | 55,25 | 57,35 | 2,50% | 1.402,00 |
| 27.07.2026 | 57,63 | 58,53 | 55,65 | 55,95 | -0,84% | 3.595,00 |
| 24.07.2026 | 57,63 | 58,65 | 56,10 | 56,43 | -2,17% | 6.348,00 |
| 23.07.2026 | 55,70 | 58,68 | 53,30 | 57,68 | 3,41% | 2.162,00 |
| 22.07.2026 | 55,03 | 55,95 | 54,78 | 55,78 | 1,41% | 108,00 |
| 21.07.2026 | 53,80 | 55,15 | 53,45 | 55,00 | 2,76% | 6.750,00 |
| 20.07.2026 | 53,23 | 53,70 | 52,28 | 53,53 | 0,23% | - |
| 17.07.2026 | 53,90 | 54,15 | 52,25 | 53,40 | -1,88% | 16.232,00 |
| 16.07.2026 | 56,10 | 56,30 | 54,33 | 54,43 | -2,68% | - |
| 15.07.2026 | 57,10 | 58,20 | 55,25 | 55,93 | -1,71% | 3.910,00 |
| 14.07.2026 | 54,60 | 57,70 | 54,10 | 56,90 | 4,21% | 1.080,00 |
| 13.07.2026 | 54,38 | 55,28 | 54,08 | 54,60 | -0,59% | 6.150,00 |
| 10.07.2026 | 54,00 | 55,05 | 53,90 | 54,93 | 1,48% | 266,00 |
| 09.07.2026 | 53,80 | 54,90 | 53,75 | 54,13 | 0,60% | - |
| 08.07.2026 | 56,40 | 56,60 | 53,60 | 53,80 | -4,82% | 9.000,00 |
| 07.07.2026 | 56,73 | 56,85 | 55,73 | 56,53 | -0,44% | 6.230,00 |
| 06.07.2026 | 55,60 | 56,80 | 55,10 | 56,78 | 1,75% | 3.210,00 |
| 03.07.2026 | 55,30 | 56,25 | 55,20 | 55,80 | 0,68% | - |
| 02.07.2026 | 54,33 | 55,78 | 54,33 | 55,43 | 2,02% | 3.620,00 |
| 01.07.2026 | 55,85 | 56,10 | 54,28 | 54,33 | -2,95% | 532,00 |
| 30.06.2026 | 54,80 | 56,05 | 54,50 | 55,98 | 2,00% | 1.750,00 |
| 29.06.2026 | 54,93 | 55,20 | 54,05 | 54,88 | 0,23% | 7.410,00 |
| 26.06.2026 | 54,90 | 55,55 | 54,55 | 54,75 | -0,27% | 2.912,00 |
| 25.06.2026 | 54,58 | 55,43 | 54,23 | 54,90 | 1,01% | 3.780,00 |
| 24.06.2026 | 55,13 | 55,23 | 53,25 | 54,35 | -1,18% | 2.462,00 |
| 23.06.2026 | 55,25 | 55,78 | 53,30 | 55,00 | -1,52% | 15.139,00 |
| 22.06.2026 | 54,48 | 55,88 | 53,98 | 55,85 | 2,62% | 52,00 |
| 19.06.2026 | 53,85 | 54,70 | 53,18 | 54,43 | -0,50% | 20.350,00 |
| 18.06.2026 | 54,45 | 54,95 | 54,15 | 54,70 | -0,23% | - |
| 17.06.2026 | 52,35 | 55,20 | 51,98 | 54,83 | 5,08% | 9.752,00 |
| 16.06.2026 | 51,90 | 52,78 | 51,60 | 52,18 | 0,48% | 3.242,00 |
| 15.06.2026 | 51,28 | 52,28 | 51,03 | 51,93 | 2,42% | 11.912,00 |
| 12.06.2026 | 49,94 | 51,23 | 49,49 | 50,70 | 1,89% | 2.020,00 |
| 11.06.2026 | 48,31 | 49,83 | 48,23 | 49,76 | 3,52% | - |
| 10.06.2026 | 48,03 | 48,77 | 47,54 | 48,07 | -0,25% | - |
| 09.06.2026 | 48,69 | 49,74 | 47,52 | 48,19 | -0,97% | 1.612,00 |
| 08.06.2026 | 48,79 | 49,54 | 47,43 | 48,66 | -1,06% | 3.968,00 |
| 05.06.2026 | 48,90 | 50,23 | 48,90 | 49,18 | 0,27% | 7.812,00 |
| 04.06.2026 | 49,08 | 49,62 | 48,90 | 49,05 | -0,06% | - |
| 03.06.2026 | 48,99 | 49,27 | 48,63 | 49,08 | -0,02% | 150,00 |
| 02.06.2026 | 48,09 | 49,40 | 48,06 | 49,09 | 2,38% | 3.985,00 |
| 01.06.2026 | 49,57 | 49,64 | 47,72 | 47,95 | -2,48% | 6.440,00 |
| 29.05.2026 | 47,47 | 49,77 | 47,38 | 49,17 | 3,98% | 1.160,00 |
| 28.05.2026 | 47,74 | 48,03 | 46,96 | 47,29 | -1,11% | 480,00 |
| 27.05.2026 | 47,54 | 48,55 | 47,38 | 47,82 | 0,69% | 280,00 |
| 26.05.2026 | 47,83 | 48,10 | 47,24 | 47,49 | -1,00% | - |
| 25.05.2026 | 46,49 | 48,15 | 46,39 | 47,97 | 4,06% | - |
| 22.05.2026 | 46,67 | 47,54 | 46,08 | 46,10 | -1,24% | - |
| 21.05.2026 | 46,19 | 46,81 | 45,78 | 46,68 | 0,56% | 8.460,00 |
| 20.05.2026 | 44,63 | 46,79 | 44,63 | 46,42 | 3,64% | - |
| 19.05.2026 | 45,54 | 46,07 | 44,58 | 44,79 | -2,10% | - |
| 18.05.2026 | 45,85 | 46,69 | 45,29 | 45,75 | -0,87% | - |
| 15.05.2026 | 46,70 | 46,78 | 45,94 | 46,15 | -1,75% | 8.750,00 |
| 14.05.2026 | 47,33 | 47,75 | 46,81 | 46,97 | -0,53% | - |
| 13.05.2026 | 47,43 | 47,53 | 46,51 | 47,22 | 0,02% | - |
| 12.05.2026 | 47,40 | 47,43 | 45,91 | 47,21 | -0,17% | 447,00 |
| 11.05.2026 | 45,97 | 48,34 | 45,95 | 47,29 | 2,49% | 1.008,00 |
| 08.05.2026 | 45,84 | 46,56 | 45,50 | 46,14 | 0,98% | 4.850,00 |
| 07.05.2026 | 45,32 | 46,84 | 45,28 | 45,69 | 0,82% | 3.300,00 |
| 06.05.2026 | 43,37 | 46,57 | 43,30 | 45,32 | 4,54% | - |
| 05.05.2026 | 45,98 | 46,30 | 43,06 | 43,35 | -3,13% | 9.810,00 |
| 04.05.2026 | 46,13 | 46,20 | 44,32 | 44,75 | -3,01% | 10.656,00 |
| 30.04.2026 | 45,24 | 46,48 | 44,43 | 46,14 | 1,97% | 3.600,00 |
| 29.04.2026 | 45,01 | 45,75 | 44,91 | 45,25 | 1,19% | 16.315,00 |
| 28.04.2026 | 43,87 | 44,99 | 43,76 | 44,72 | 2,26% | 2.195,00 |
| 27.04.2026 | 44,16 | 44,27 | 43,51 | 43,73 | -0,93% | - |
| 24.04.2026 | 43,86 | 44,21 | 42,95 | 44,14 | 0,87% | 280,00 |
| 23.04.2026 | 43,49 | 44,02 | 42,98 | 43,76 | 0,02% | 825,00 |
| 22.04.2026 | 44,57 | 44,71 | 43,24 | 43,75 | -0,88% | 864,00 |
| 21.04.2026 | 44,68 | 45,12 | 44,09 | 44,14 | -1,12% | 960,00 |
| 20.04.2026 | 45,55 | 45,71 | 44,43 | 44,64 | -3,90% | 8.400,00 |
| 17.04.2026 | 45,58 | 46,88 | 44,72 | 46,45 | 2,04% | - |
| 16.04.2026 | 46,32 | 46,85 | 44,88 | 45,52 | -0,87% | 375,00 |
| 15.04.2026 | 45,43 | 46,24 | 45,33 | 45,92 | 1,06% | 21.695,00 |
| 14.04.2026 | 43,41 | 45,88 | 43,21 | 45,44 | 0,84% | - |
| 13.04.2026 | 43,27 | 45,24 | 43,27 | 45,06 | 2,57% | 5.091,00 |
| 10.04.2026 | 39,90 | 44,23 | 39,77 | 43,93 | 9,69% | 3.300,00 |
| 09.04.2026 | 39,82 | 40,34 | 39,35 | 40,05 | -0,25% | 50.002,00 |
| 08.04.2026 | 39,50 | 41,03 | 39,50 | 40,15 | 5,71% | 2.250,00 |
| 07.04.2026 | 37,52 | 38,34 | 37,14 | 37,98 | 0,96% | - |
| 02.04.2026 | 37,61 | 37,79 | 36,82 | 37,62 | -1,83% | 980,00 |
| 01.04.2026 | 37,45 | 38,47 | 37,43 | 38,32 | 3,48% | 480,00 |