54,450€
-0,27%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 35,88 | 37,05 | 35,77 | 37,03 | 3,81% | 11.000,00 |
| 30.03.2026 | 36,41 | 36,52 | 35,44 | 35,67 | -0,97% | - |
| 27.03.2026 | 37,36 | 37,57 | 35,98 | 36,02 | -3,35% | 232,00 |
| 26.03.2026 | 37,78 | 37,85 | 37,04 | 37,27 | -1,84% | - |
| 25.03.2026 | 37,49 | 38,44 | 37,47 | 37,97 | 1,52% | - |
| 24.03.2026 | 37,07 | 37,50 | 36,59 | 37,40 | 0,35% | - |
| 23.03.2026 | 35,98 | 38,27 | 34,66 | 37,27 | 2,67% | 7.789,00 |
| 20.03.2026 | 37,84 | 38,09 | 35,41 | 36,30 | -4,04% | - |
| 19.03.2026 | 37,76 | 38,40 | 36,82 | 37,83 | 0,21% | - |
| 18.03.2026 | 38,47 | 39,56 | 37,72 | 37,75 | -1,44% | 7.548,00 |
| 17.03.2026 | 37,44 | 38,89 | 37,36 | 38,30 | 1,73% | 88,00 |
| 16.03.2026 | 37,20 | 37,68 | 36,43 | 37,65 | 1,73% | - |
| 13.03.2026 | 38,33 | 38,33 | 36,86 | 37,01 | -2,91% | 14.400,00 |
| 12.03.2026 | 38,43 | 38,61 | 37,20 | 38,12 | -1,63% | 22.220,00 |
| 11.03.2026 | 39,32 | 39,63 | 38,67 | 38,75 | -1,27% | - |
| 10.03.2026 | 37,36 | 39,85 | 37,33 | 39,25 | 5,43% | 203,00 |
| 09.03.2026 | 36,43 | 37,23 | 34,87 | 37,23 | -0,05% | 3.653,00 |
| 06.03.2026 | 38,81 | 39,28 | 36,59 | 37,25 | -2,33% | 300,00 |
| 05.03.2026 | 39,45 | 40,03 | 38,13 | 38,14 | -3,95% | 7.337,00 |
| 04.03.2026 | 38,37 | 39,77 | 37,71 | 39,71 | 2,77% | 13.598,00 |
| 03.03.2026 | 39,67 | 39,72 | 36,93 | 38,64 | -3,95% | 15.152,00 |
| 02.03.2026 | 40,15 | 40,89 | 39,45 | 40,23 | -3,36% | 16.029,00 |
| 27.02.2026 | 42,68 | 42,85 | 41,41 | 41,63 | -2,60% | 2.600,00 |
| 26.02.2026 | 42,39 | 42,84 | 42,22 | 42,74 | 0,56% | - |
| 25.02.2026 | 41,20 | 42,70 | 41,20 | 42,50 | 3,11% | - |
| 24.02.2026 | 42,45 | 42,51 | 41,14 | 41,22 | -3,13% | 700,00 |
| 23.02.2026 | 42,73 | 43,36 | 42,04 | 42,55 | -0,70% | 126,00 |
| 20.02.2026 | 42,49 | 43,41 | 42,41 | 42,85 | 0,82% | 92,00 |
| 19.02.2026 | 42,83 | 43,21 | 42,24 | 42,50 | -0,58% | - |
| 18.02.2026 | 41,86 | 43,16 | 41,82 | 42,75 | 2,17% | 5.840,00 |
| 17.02.2026 | 41,49 | 41,89 | 40,95 | 41,84 | 0,60% | - |
| 16.02.2026 | 41,39 | 41,95 | 40,98 | 41,59 | 0,07% | 1.566,00 |
| 13.02.2026 | 42,31 | 42,40 | 40,85 | 41,56 | -1,66% | - |
| 12.02.2026 | 43,58 | 44,33 | 41,96 | 42,26 | -2,85% | 2.580,00 |
| 11.02.2026 | 43,09 | 43,91 | 42,47 | 43,50 | 1,00% | 2.439,00 |
| 10.02.2026 | 43,57 | 43,67 | 42,84 | 43,07 | -0,85% | 9.075,00 |
| 09.02.2026 | 42,45 | 43,56 | 42,43 | 43,44 | 2,87% | 3.473,00 |
| 06.02.2026 | 41,32 | 42,42 | 41,25 | 42,23 | 2,23% | 4.255,00 |
| 05.02.2026 | 43,70 | 43,92 | 41,27 | 41,31 | -5,30% | 2.757,00 |
| 04.02.2026 | 44,32 | 44,66 | 43,38 | 43,62 | -1,13% | 6.027,00 |
| 03.02.2026 | 43,69 | 44,68 | 43,43 | 44,12 | 1,31% | 520,00 |
| 02.02.2026 | 41,70 | 43,58 | 41,42 | 43,55 | 1,97% | 7.560,00 |
| 30.01.2026 | 43,71 | 43,95 | 42,32 | 42,71 | -0,70% | 437,00 |
| 29.01.2026 | 41,99 | 43,26 | 41,95 | 43,01 | 2,85% | 8.290,00 |
| 28.01.2026 | 41,80 | 42,32 | 41,32 | 41,82 | 1,36% | 1.310,00 |