17,195€
2,20%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,72 | 17,29 | 16,61 | 17,20 | 2,20% | 276,00 |
| 18.04.2024 | 17,26 | 17,45 | 16,68 | 16,83 | -2,44% | 2.016,00 |
| 17.04.2024 | 17,26 | 17,45 | 17,02 | 17,25 | -0,09% | 694,00 |
| 16.04.2024 | 17,51 | 17,51 | 16,86 | 17,26 | -1,37% | 1.441,00 |
| 15.04.2024 | 17,86 | 18,01 | 17,50 | 17,50 | -1,69% | 6.404,00 |
| 12.04.2024 | 17,92 | 18,10 | 17,75 | 17,80 | -0,67% | - |
| 11.04.2024 | 18,04 | 18,20 | 17,67 | 17,92 | -0,61% | 1.398,00 |
| 10.04.2024 | 18,33 | 18,36 | 17,77 | 18,03 | -1,64% | 1.023,00 |
| 09.04.2024 | 17,46 | 18,33 | 17,46 | 18,33 | -2,00% | 2.320,00 |
| 08.04.2024 | 18,78 | 18,84 | 18,63 | 18,71 | -0,32% | 1.930,00 |
| 05.04.2024 | 18,83 | 18,90 | 18,60 | 18,77 | -0,27% | 831,00 |
| 04.04.2024 | 19,44 | 19,45 | 18,81 | 18,82 | -3,24% | 2.026,00 |
| 03.04.2024 | 18,86 | 19,46 | 18,83 | 19,45 | 3,10% | 2.144,00 |
| 02.04.2024 | 18,59 | 18,93 | 18,57 | 18,86 | 1,45% | 74,00 |
| 28.03.2024 | 18,35 | 18,68 | 18,29 | 18,59 | 1,31% | 1.479,00 |
| 27.03.2024 | 18,08 | 18,48 | 17,93 | 18,35 | 1,49% | 2.525,00 |
| 26.03.2024 | 18,09 | 18,16 | 17,89 | 18,08 | -0,11% | - |
| 25.03.2024 | 17,77 | 18,12 | 17,69 | 18,10 | 1,89% | 604,00 |
| 22.03.2024 | 17,71 | 17,98 | 17,45 | 17,77 | 0,31% | 1.806,00 |
| 21.03.2024 | 18,13 | 18,18 | 17,52 | 17,71 | -2,32% | 4.077,00 |
| 20.03.2024 | 19,35 | 19,54 | 16,39 | 18,13 | -6,35% | 6.985,00 |
| 19.03.2024 | 19,08 | 19,54 | 18,98 | 19,36 | 1,49% | 2.579,00 |
| 18.03.2024 | 18,98 | 19,17 | 18,78 | 19,08 | 0,50% | 450,00 |
| 15.03.2024 | 18,49 | 19,01 | 18,48 | 18,98 | 2,65% | 1.003,00 |
| 14.03.2024 | 18,69 | 18,70 | 18,49 | 18,49 | -1,04% | 819,00 |
| 13.03.2024 | 18,33 | 18,71 | 18,27 | 18,69 | 1,94% | 527,00 |
| 12.03.2024 | 18,46 | 18,77 | 18,21 | 18,33 | -0,70% | 2.650,00 |
| 11.03.2024 | 19,85 | 19,85 | 14,17 | 18,46 | -7,00% | 8.452,00 |
| 08.03.2024 | 19,73 | 20,04 | 19,72 | 19,85 | 0,66% | 309,00 |
| 07.03.2024 | 19,96 | 20,08 | 19,71 | 19,72 | -1,28% | 1.231,00 |
| 06.03.2024 | 19,93 | 20,34 | 19,51 | 19,98 | 0,15% | 337,00 |
| 05.03.2024 | 20,20 | 20,20 | 19,83 | 19,95 | -1,26% | 2.852,00 |
| 04.03.2024 | 19,85 | 20,27 | 19,81 | 20,20 | 1,79% | 550,00 |
| 01.03.2024 | 19,35 | 19,93 | 19,19 | 19,85 | 2,56% | 208,00 |
| 29.02.2024 | 19,05 | 19,36 | 18,90 | 19,35 | 1,65% | 273,00 |
| 28.02.2024 | 19,31 | 19,37 | 18,94 | 19,04 | -1,48% | 111,00 |
| 27.02.2024 | 18,77 | 19,39 | 18,72 | 19,32 | 2,68% | 1.428,00 |
| 26.02.2024 | 19,82 | 19,89 | 18,74 | 18,82 | -5,02% | 2.526,00 |
| 23.02.2024 | 20,82 | 20,83 | 19,62 | 19,81 | -4,85% | 2.614,00 |
| 22.02.2024 | 20,00 | 20,83 | 20,00 | 20,82 | 4,10% | 1.239,00 |
| 21.02.2024 | 19,67 | 20,03 | 19,61 | 20,00 | 1,68% | 559,00 |
| 20.02.2024 | 19,83 | 19,83 | 19,51 | 19,67 | -0,81% | 26,00 |
| 19.02.2024 | 19,89 | 20,03 | 19,65 | 19,83 | -0,28% | 3.471,00 |
| 16.02.2024 | 19,62 | 20,02 | 19,57 | 19,89 | 1,32% | 1.499,00 |
| 15.02.2024 | 19,72 | 19,79 | 19,44 | 19,63 | -0,51% | 644,00 |
| 14.02.2024 | 19,46 | 19,87 | 19,46 | 19,73 | 1,34% | 256,00 |
| 13.02.2024 | 19,70 | 19,84 | 19,41 | 19,47 | -1,14% | 1.215,00 |
| 12.02.2024 | 19,40 | 19,75 | 19,39 | 19,69 | 1,49% | 200,00 |
| 09.02.2024 | 19,30 | 19,60 | 19,25 | 19,40 | 0,52% | 76,00 |
| 08.02.2024 | 19,34 | 19,43 | 18,95 | 19,30 | -0,18% | 3.118,00 |
| 07.02.2024 | 19,42 | 19,54 | 19,18 | 19,34 | -0,46% | 299,00 |
| 06.02.2024 | 19,09 | 19,47 | 19,01 | 19,43 | 1,86% | 30,00 |
| 05.02.2024 | 19,09 | 19,42 | 19,02 | 19,07 | 0,03% | 675,00 |
| 02.02.2024 | 19,13 | 19,20 | 18,83 | 19,07 | -0,52% | 993,00 |
| 01.02.2024 | 19,25 | 19,47 | 18,78 | 19,17 | -0,44% | 2.033,00 |
| 31.01.2024 | 19,79 | 19,92 | 18,48 | 19,25 | -2,68% | 7.207,00 |
| 30.01.2024 | 19,90 | 20,12 | 19,69 | 19,78 | -0,45% | 1.365,00 |
| 29.01.2024 | 19,97 | 20,01 | 19,68 | 19,87 | -0,53% | 347,00 |
| 26.01.2024 | 19,56 | 20,01 | 19,25 | 19,98 | 2,10% | 1.366,00 |
| 25.01.2024 | 19,68 | 19,78 | 19,50 | 19,57 | -0,63% | 683,00 |
| 24.01.2024 | 19,68 | 19,83 | 19,52 | 19,69 | 0,00% | 413,00 |
| 23.01.2024 | 19,67 | 19,74 | 19,42 | 19,69 | 0,13% | 475,00 |
| 22.01.2024 | 19,62 | 19,93 | 19,53 | 19,67 | 0,31% | 272,00 |
| 19.01.2024 | 19,40 | 19,80 | 19,40 | 19,61 | 0,98% | 2.210,00 |
| 18.01.2024 | 19,27 | 19,69 | 19,21 | 19,42 | 0,75% | 430,00 |
| 17.01.2024 | 19,78 | 19,78 | 19,14 | 19,27 | -2,60% | 1.333,00 |
| 16.01.2024 | 19,87 | 19,98 | 19,38 | 19,79 | -0,40% | 581,00 |
| 15.01.2024 | 19,56 | 19,96 | 19,51 | 19,87 | 1,90% | 3.283,00 |
| 12.01.2024 | 18,95 | 19,78 | 18,92 | 19,50 | 2,88% | 1.496,00 |
| 11.01.2024 | 18,84 | 19,17 | 18,84 | 18,95 | 0,50% | 860,00 |
| 10.01.2024 | 18,64 | 18,87 | 18,47 | 18,86 | 1,18% | 571,00 |
| 09.01.2024 | 18,68 | 18,72 | 18,46 | 18,64 | -0,21% | 934,00 |
| 08.01.2024 | 18,54 | 18,74 | 18,38 | 18,68 | 0,65% | 4.826,00 |
| 05.01.2024 | 18,44 | 18,61 | 18,19 | 18,56 | 0,49% | 11,00 |
| 04.01.2024 | 18,23 | 18,53 | 18,22 | 18,47 | 1,29% | 72,00 |
| 03.01.2024 | 18,45 | 18,50 | 18,19 | 18,23 | -1,27% | 1.562,00 |
| 02.01.2024 | 18,58 | 18,69 | 18,33 | 18,47 | -0,59% | 3.182,00 |
| 29.12.2023 | 18,43 | 18,67 | 18,38 | 18,58 | 0,81% | 1.158,00 |
| 28.12.2023 | 18,70 | 18,75 | 18,41 | 18,43 | -1,58% | 3.348,00 |
| 27.12.2023 | 18,74 | 18,78 | 18,50 | 18,72 | 0,29% | 2.506,00 |
| 22.12.2023 | 18,54 | 18,76 | 18,39 | 18,67 | 0,67% | 2.976,00 |
| 21.12.2023 | 18,83 | 18,96 | 17,81 | 18,54 | -1,46% | 2.903,00 |
| 20.12.2023 | 17,27 | 19,12 | 17,26 | 18,82 | 8,98% | 15.515,00 |
| 19.12.2023 | 16,62 | 17,54 | 16,45 | 17,27 | 3,91% | 8.363,00 |
| 18.12.2023 | 16,41 | 17,08 | 16,41 | 16,62 | 1,34% | 3.321,00 |
| 15.12.2023 | 16,35 | 16,66 | 16,29 | 16,40 | 0,43% | 565,00 |
| 14.12.2023 | 16,24 | 16,61 | 16,20 | 16,33 | 0,55% | 525,00 |
| 13.12.2023 | 15,95 | 16,25 | 15,86 | 16,24 | 1,79% | 2.562,00 |
| 12.12.2023 | 15,76 | 15,96 | 15,73 | 15,95 | 1,27% | 796,00 |
| 11.12.2023 | 15,62 | 15,84 | 15,54 | 15,75 | 0,83% | - |
| 08.12.2023 | 15,48 | 15,64 | 15,40 | 15,62 | 1,00% | 360,00 |
| 07.12.2023 | 15,47 | 15,54 | 15,40 | 15,47 | 0,00% | 3.424,00 |
| 06.12.2023 | 15,52 | 15,65 | 15,47 | 15,47 | -0,23% | 1.069,00 |
| 05.12.2023 | 15,40 | 15,56 | 15,34 | 15,50 | 0,62% | 1.205,00 |
| 04.12.2023 | 15,45 | 15,48 | 15,29 | 15,41 | -0,39% | 350,00 |
| 01.12.2023 | 15,33 | 15,52 | 15,32 | 15,47 | 0,98% | 207,00 |
| 30.11.2023 | 15,21 | 15,35 | 15,03 | 15,32 | 0,79% | 1.586,00 |
| 29.11.2023 | 15,20 | 15,48 | 15,19 | 15,20 | -0,03% | 7.755,00 |
| 28.11.2023 | 15,19 | 15,35 | 15,07 | 15,20 | 0,16% | 3.485,00 |
| 27.11.2023 | 15,18 | 15,27 | 14,98 | 15,18 | -0,16% | 897,00 |