25,980€
1,25%
Echtzeit-Aktienkurs RAIFFEISEN BK INTL INH.
Bid:
Ask:
Aktienkurse zur RAIFFEISEN BK INTL INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,90 | 26,96 | 25,13 | 25,25 | -6,69% | 500,00 |
| 27.02.2025 | 25,77 | 27,54 | 25,32 | 27,06 | 5,46% | - |
| 26.02.2025 | 24,76 | 25,76 | 24,67 | 25,66 | 4,10% | - |
| 25.02.2025 | 24,35 | 24,82 | 24,06 | 24,65 | 1,11% | - |
| 24.02.2025 | 24,50 | 24,67 | 24,04 | 24,38 | 0,45% | 500,00 |
| 21.02.2025 | 24,05 | 24,46 | 23,90 | 24,27 | 0,96% | - |
| 20.02.2025 | 24,35 | 24,66 | 23,91 | 24,04 | -1,11% | 220,00 |
| 19.02.2025 | 25,06 | 25,09 | 24,14 | 24,31 | -3,03% | 260,00 |
| 18.02.2025 | 24,81 | 25,13 | 24,11 | 25,07 | 1,05% | - |
| 17.02.2025 | 25,05 | 25,33 | 24,71 | 24,81 | -1,23% | - |
| 14.02.2025 | 24,66 | 25,72 | 24,16 | 25,12 | 1,74% | - |
| 13.02.2025 | 24,60 | 26,03 | 24,23 | 24,69 | 0,49% | 700,00 |
| 12.02.2025 | 23,38 | 24,68 | 23,38 | 24,57 | 5,04% | 300,00 |
| 11.02.2025 | 23,40 | 23,54 | 23,07 | 23,39 | -0,17% | - |
| 10.02.2025 | 23,59 | 23,73 | 23,26 | 23,43 | -0,80% | 100,00 |
| 07.02.2025 | 23,54 | 24,07 | 22,66 | 23,62 | 0,51% | - |
| 06.02.2025 | 20,93 | 24,10 | 20,93 | 23,50 | 12,76% | 1.460,00 |
| 05.02.2025 | 20,66 | 21,08 | 20,45 | 20,84 | 0,48% | - |
| 04.02.2025 | 20,38 | 20,84 | 20,00 | 20,74 | 1,67% | - |
| 03.02.2025 | 21,69 | 22,05 | 19,46 | 20,40 | -7,02% | 302,00 |
| 31.01.2025 | 22,09 | 22,21 | 21,85 | 21,94 | 1,72% | - |
| 30.01.2025 | 21,70 | 21,82 | 21,46 | 21,57 | -1,55% | - |
| 29.01.2025 | 21,71 | 21,91 | 21,55 | 21,91 | 1,44% | - |
| 28.01.2025 | 21,35 | 21,69 | 21,09 | 21,60 | 0,93% | 147,00 |
| 27.01.2025 | 21,04 | 21,57 | 20,86 | 21,40 | 0,66% | - |
| 24.01.2025 | 21,15 | 21,64 | 21,11 | 21,26 | 0,57% | - |
| 23.01.2025 | 21,27 | 21,35 | 20,34 | 21,14 | -0,47% | - |
| 22.01.2025 | 21,07 | 21,33 | 20,71 | 21,24 | 0,76% | 80,00 |
| 21.01.2025 | 21,26 | 21,28 | 20,44 | 21,08 | -1,50% | 1.500,00 |
| 20.01.2025 | 20,62 | 21,94 | 20,62 | 21,40 | 4,29% | - |
| 17.01.2025 | 20,35 | 21,00 | 20,29 | 20,52 | 0,98% | 152,00 |
| 16.01.2025 | 20,46 | 20,57 | 20,28 | 20,32 | -0,59% | - |
| 15.01.2025 | 20,13 | 20,45 | 20,08 | 20,44 | 1,44% | - |
| 14.01.2025 | 19,56 | 20,19 | 19,53 | 20,15 | 3,41% | - |
| 13.01.2025 | 19,56 | 19,66 | 19,14 | 19,49 | -0,76% | - |
| 10.01.2025 | 19,88 | 19,89 | 19,37 | 19,64 | -1,26% | - |
| 09.01.2025 | 19,48 | 19,90 | 19,37 | 19,89 | 1,79% | - |
| 08.01.2025 | 19,66 | 19,96 | 19,40 | 19,54 | -0,46% | - |
| 07.01.2025 | 19,55 | 19,87 | 19,51 | 19,63 | 0,33% | 304,00 |
| 06.01.2025 | 19,20 | 19,95 | 19,13 | 19,56 | 2,22% | - |
| 03.01.2025 | 19,11 | 19,32 | 18,98 | 19,14 | 0,53% | - |
| 02.01.2025 | 19,71 | 19,82 | 18,91 | 19,04 | -2,71% | 360,00 |
| 30.12.2024 | 19,19 | 20,30 | 18,19 | 19,57 | 1,72% | - |
| 27.12.2024 | 19,39 | 19,65 | 19,18 | 19,24 | -1,03% | 500,00 |
| 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% | - |