56,675€
-0,66%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 56,90 | 57,60 | 56,48 | 56,93 | -0,26% | - |
| 29.10.2026 | 56,83 | 57,33 | 55,68 | 57,08 | 0,40% | 4.680,00 |
| 28.10.2026 | 55,78 | 57,20 | 55,78 | 56,85 | 1,02% | 4.800,00 |
| 27.10.2026 | 54,30 | 57,35 | 54,20 | 56,28 | 3,49% | 3.752,00 |
| 26.10.2026 | 53,75 | 55,45 | 53,70 | 54,38 | 1,26% | 4.257,00 |
| 23.10.2026 | 55,80 | 56,55 | 53,05 | 53,70 | -4,15% | 3.130,00 |
| 22.10.2026 | 58,90 | 58,95 | 55,70 | 56,03 | -5,36% | 3.510,00 |
| 21.10.2026 | 56,75 | 59,25 | 56,70 | 59,20 | 3,91% | 5.240,00 |
| 20.10.2026 | 55,90 | 57,30 | 54,68 | 56,98 | 1,70% | - |
| 19.10.2026 | 56,75 | 56,93 | 55,98 | 56,03 | -0,80% | 1.800,00 |
| 16.10.2026 | 56,10 | 57,53 | 55,80 | 56,48 | 0,80% | 9.236,00 |
| 15.10.2026 | 55,70 | 56,68 | 54,83 | 56,03 | -0,53% | 4.004,00 |
| 14.10.2026 | 57,38 | 57,68 | 56,08 | 56,33 | -2,04% | 13.150,00 |
| 13.10.2026 | 57,30 | 57,95 | 57,10 | 57,50 | 0,39% | 480,00 |
| 12.10.2026 | 55,78 | 57,35 | 55,45 | 57,28 | 2,64% | 1.802,00 |
| 09.10.2026 | 56,55 | 56,60 | 55,53 | 55,80 | -0,89% | 400,00 |
| 08.10.2026 | 57,40 | 57,58 | 55,28 | 56,30 | -2,51% | 10.888,00 |
| 07.10.2026 | 59,68 | 59,98 | 57,05 | 57,75 | -3,43% | - |
| 06.10.2026 | 59,50 | 60,48 | 59,25 | 59,80 | 0,55% | 15.729,00 |
| 05.10.2026 | 58,03 | 59,75 | 57,35 | 59,48 | 1,97% | 11.060,00 |
| 02.10.2026 | 59,18 | 59,25 | 56,80 | 58,33 | -0,55% | 10.658,00 |
| 01.10.2026 | 61,88 | 61,93 | 58,40 | 58,65 | -5,10% | 7.246,00 |
| 30.09.2026 | 62,85 | 63,23 | 61,60 | 61,80 | -1,59% | - |
| 29.09.2026 | 63,83 | 64,08 | 62,53 | 62,80 | -1,99% | 525,00 |
| 28.09.2026 | 64,88 | 64,98 | 63,20 | 64,08 | -1,39% | 3.110,00 |
| 25.09.2026 | 63,68 | 65,60 | 63,35 | 64,98 | 2,00% | 15.662,00 |
| 24.09.2026 | 64,28 | 64,43 | 63,10 | 63,70 | -1,32% | 6.704,00 |
| 23.09.2026 | 64,75 | 65,93 | 64,00 | 64,55 | 1,22% | 6.840,00 |
| 22.09.2026 | 63,03 | 63,90 | 62,08 | 63,78 | 1,19% | 3.360,00 |
| 21.09.2026 | 61,55 | 63,18 | 61,55 | 63,03 | 3,15% | 4.929,00 |
| 18.09.2026 | 60,95 | 62,55 | 60,55 | 61,10 | 0,29% | 6.797,00 |
| 17.09.2026 | 61,13 | 63,28 | 58,55 | 60,93 | -5,91% | 5.356,00 |
| 16.09.2026 | 63,30 | 65,05 | 62,83 | 64,75 | 3,15% | 3.165,00 |
| 15.09.2026 | 64,10 | 64,35 | 62,65 | 62,78 | -2,07% | 460,00 |
| 14.09.2026 | 66,38 | 66,40 | 63,78 | 64,10 | -3,50% | 11.320,00 |
| 11.09.2026 | 66,53 | 66,60 | 65,58 | 66,43 | 0,34% | - |
| 10.09.2026 | 66,35 | 66,80 | 65,08 | 66,20 | 0,34% | 4.429,00 |
| 09.09.2026 | 65,00 | 66,13 | 64,18 | 65,98 | 1,62% | 6.470,00 |
| 08.09.2026 | 63,98 | 65,45 | 62,70 | 64,93 | 1,45% | 3.695,00 |
| 07.09.2026 | 64,28 | 64,70 | 63,38 | 64,00 | -0,54% | 8.253,00 |
| 04.09.2026 | 64,70 | 64,85 | 63,68 | 64,35 | -0,31% | 3.120,00 |
| 03.09.2026 | 64,03 | 64,75 | 63,38 | 64,55 | 0,55% | 1.421,00 |
| 02.09.2026 | 63,25 | 64,30 | 62,73 | 64,20 | 1,58% | 6.601,00 |
| 01.09.2026 | 63,93 | 64,05 | 62,18 | 63,20 | -0,86% | 400,00 |
| 31.08.2026 | 63,03 | 64,20 | 62,60 | 63,75 | 1,72% | 7.869,00 |
| 28.08.2026 | 61,78 | 62,73 | 61,75 | 62,68 | 1,54% | 4.050,00 |
| 27.08.2026 | 63,18 | 63,28 | 61,35 | 61,73 | -2,06% | 1.540,00 |
| 26.08.2026 | 62,50 | 63,20 | 62,23 | 63,03 | 0,96% | 2.772,00 |
| 25.08.2026 | 61,05 | 62,90 | 60,98 | 62,43 | 2,71% | 4.425,00 |
| 24.08.2026 | 60,98 | 61,55 | 60,68 | 60,78 | -0,41% | 6.035,00 |
| 21.08.2026 | 61,33 | 61,78 | 60,40 | 61,03 | -0,12% | - |
| 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 |