37,250€
-3,35%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 39,52 | 41,44 | 39,50 | 41,26 | 4,32% | 240,00 |
| 26.01.2026 | 39,22 | 39,68 | 38,29 | 39,55 | 0,89% | 1.376,00 |
| 23.01.2026 | 39,53 | 40,31 | 38,80 | 39,20 | -0,63% | 361.235,00 |
| 22.01.2026 | 37,26 | 39,83 | 37,15 | 39,45 | 5,71% | - |
| 21.01.2026 | 36,93 | 37,67 | 36,15 | 37,32 | 1,22% | - |
| 20.01.2026 | 36,79 | 37,19 | 36,29 | 36,87 | -0,16% | 550,00 |
| 19.01.2026 | 36,64 | 37,09 | 36,21 | 36,93 | -1,12% | 4.700,00 |
| 16.01.2026 | 37,26 | 37,45 | 36,88 | 37,35 | 0,16% | - |
| 15.01.2026 | 37,46 | 37,60 | 36,53 | 37,29 | -0,11% | 40,00 |
| 14.01.2026 | 37,17 | 37,76 | 36,86 | 37,33 | 0,67% | 11.970,00 |
| 13.01.2026 | 38,38 | 38,66 | 36,61 | 37,08 | -3,29% | 2.152,00 |
| 12.01.2026 | 37,56 | 38,44 | 37,24 | 38,34 | 1,86% | - |
| 09.01.2026 | 37,60 | 37,97 | 37,47 | 37,64 | -0,21% | 2.570,00 |
| 08.01.2026 | 37,47 | 37,79 | 37,26 | 37,72 | 0,40% | 2.975,00 |
| 07.01.2026 | 38,10 | 38,43 | 37,31 | 37,57 | -1,39% | 27,00 |
| 06.01.2026 | 37,58 | 38,31 | 36,78 | 38,10 | 1,03% | 4.410,00 |
| 05.01.2026 | 38,03 | 38,27 | 37,19 | 37,71 | -0,34% | 28.786,00 |
| 02.01.2026 | 38,38 | 38,41 | 37,59 | 37,84 | 0,37% | 5.230,00 |
| 30.12.2025 | 37,82 | 38,27 | 37,70 | 37,70 | -0,26% | - |
| 29.12.2025 | 37,53 | 38,11 | 37,53 | 37,80 | 0,51% | 289,00 |
| 23.12.2025 | 37,33 | 37,78 | 37,03 | 37,61 | 0,11% | - |
| 22.12.2025 | 37,57 | 37,85 | 36,95 | 37,57 | 1,08% | - |
| 19.12.2025 | 35,83 | 37,55 | 35,83 | 37,17 | 3,94% | - |
| 18.12.2025 | 37,23 | 37,30 | 35,65 | 35,76 | -4,13% | 120,00 |
| 17.12.2025 | 38,18 | 38,18 | 36,98 | 37,30 | -2,46% | 5,00 |
| 16.12.2025 | 38,13 | 38,70 | 37,71 | 38,24 | 1,22% | - |
| 15.12.2025 | 37,13 | 38,16 | 37,11 | 37,78 | -1,10% | 185,00 |
| 12.12.2025 | 38,03 | 38,46 | 36,92 | 38,20 | 0,76% | 200,00 |
| 11.12.2025 | 36,60 | 38,90 | 36,53 | 37,91 | 3,02% | - |
| 10.12.2025 | 36,06 | 36,82 | 36,03 | 36,80 | 2,68% | - |
| 09.12.2025 | 34,91 | 36,95 | 34,87 | 35,84 | 4,13% | - |
| 08.12.2025 | 34,26 | 35,13 | 33,98 | 34,42 | -0,69% | 300,00 |
| 05.12.2025 | 35,25 | 35,71 | 34,66 | 34,66 | -0,29% | - |
| 04.12.2025 | 35,11 | 35,32 | 34,15 | 34,76 | -0,34% | - |
| 03.12.2025 | 35,73 | 35,78 | 34,65 | 34,88 | -3,16% | 100,00 |
| 02.12.2025 | 35,96 | 36,29 | 35,56 | 36,02 | 0,67% | 200,00 |
| 01.12.2025 | 35,22 | 35,99 | 34,93 | 35,78 | 2,02% | - |
| 28.11.2025 | 34,93 | 35,10 | 34,49 | 35,07 | -0,26% | - |
| 27.11.2025 | 35,45 | 35,46 | 34,55 | 35,16 | -0,51% | 220,00 |
| 26.11.2025 | 35,31 | 35,68 | 34,86 | 35,34 | -0,23% | 1.055,00 |
| 25.11.2025 | 34,05 | 35,57 | 33,59 | 35,42 | 4,55% | 445,00 |
| 24.11.2025 | 33,68 | 35,28 | 33,66 | 33,88 | 1,86% | 400,00 |
| 21.11.2025 | 32,15 | 33,72 | 32,15 | 33,26 | -1,19% | 350,00 |
| 20.11.2025 | 33,25 | 33,78 | 32,58 | 33,66 | 3,60% | 200,00 |
| 19.11.2025 | 31,18 | 32,81 | 30,69 | 32,49 | 3,57% | - |
| 18.11.2025 | 31,61 | 31,86 | 31,12 | 31,37 | -2,21% | - |
| 17.11.2025 | 32,29 | 32,98 | 31,74 | 32,08 | -1,17% | 20,00 |
| 14.11.2025 | 33,26 | 33,38 | 32,12 | 32,46 | -1,96% | - |
| 13.11.2025 | 33,06 | 34,13 | 32,89 | 33,11 | 0,82% | - |
| 12.11.2025 | 32,28 | 33,49 | 32,26 | 32,84 | 2,43% | - |
| 11.11.2025 | 32,40 | 32,82 | 32,06 | 32,06 | -0,62% | - |
| 10.11.2025 | 31,25 | 32,59 | 31,24 | 32,26 | 3,27% | - |
| 07.11.2025 | 30,84 | 31,33 | 30,76 | 31,24 | 1,83% | - |
| 06.11.2025 | 31,08 | 31,23 | 30,49 | 30,68 | -1,03% | 2.000,00 |
| 05.11.2025 | 30,84 | 31,28 | 30,76 | 31,00 | 0,91% | - |
| 04.11.2025 | 31,71 | 32,14 | 30,72 | 30,72 | -3,76% | 260,00 |
| 03.11.2025 | 32,37 | 32,90 | 31,92 | 31,92 | -0,68% | 198,00 |
| 31.10.2025 | 31,28 | 32,35 | 31,17 | 32,14 | 2,29% | - |
| 30.10.2025 | 30,45 | 31,92 | 30,25 | 31,42 | 5,58% | - |
| 29.10.2025 | 29,87 | 30,36 | 29,58 | 29,76 | 0,13% | - |
| 28.10.2025 | 29,87 | 30,12 | 29,63 | 29,72 | 0,07% | - |
| 27.10.2025 | 29,82 | 30,09 | 29,70 | 29,70 | 0,20% | - |
| 24.10.2025 | 30,01 | 30,07 | 28,98 | 29,64 | -1,07% | - |
| 23.10.2025 | 29,45 | 30,03 | 28,86 | 29,96 | 3,24% | - |
| 22.10.2025 | 29,74 | 29,74 | 28,78 | 29,02 | -2,58% | - |
| 21.10.2025 | 30,26 | 30,27 | 29,61 | 29,79 | -1,39% | - |
| 20.10.2025 | 30,02 | 30,76 | 29,83 | 30,21 | 1,04% | - |
| 17.10.2025 | 29,17 | 30,24 | 29,05 | 29,90 | 1,42% | 1.200,00 |
| 16.10.2025 | 29,64 | 29,66 | 29,12 | 29,48 | -0,51% | - |
| 15.10.2025 | 29,51 | 29,97 | 29,38 | 29,63 | 1,40% | - |
| 14.10.2025 | 30,19 | 30,38 | 29,20 | 29,22 | -4,07% | 140,00 |
| 13.10.2025 | 29,50 | 30,65 | 29,06 | 30,46 | 2,49% | 60,00 |