Börse:
18,200€
1,62%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
18,160€
Ask:
18,240€
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 17,96 | 18,48 | 17,96 | 18,14 | 0,69% | - |
| 15.04.2021 | 18,12 | 18,12 | 17,83 | 18,01 | -1,10% | 9.044,00 |
| 14.04.2021 | 18,17 | 18,24 | 18,00 | 18,21 | 0,28% | 1.739,00 |
| 13.04.2021 | 18,34 | 18,39 | 18,08 | 18,16 | -0,38% | 1.145,00 |
| 12.04.2021 | 18,47 | 18,47 | 18,17 | 18,23 | -1,46% | 2.218,00 |
| 09.04.2021 | 18,50 | 18,71 | 18,41 | 18,50 | -0,38% | 856,00 |
| 08.04.2021 | 18,72 | 18,72 | 18,35 | 18,57 | -0,64% | 1.569,00 |
| 07.04.2021 | 18,77 | 18,83 | 18,59 | 18,69 | -0,11% | 2.955,00 |
| 06.04.2021 | 18,95 | 19,03 | 18,71 | 18,71 | -0,32% | 7.350,00 |
| 01.04.2021 | 18,77 | 18,81 | 18,71 | 18,77 | 0,37% | 2.066,00 |
| 31.03.2021 | 19,10 | 19,10 | 18,70 | 18,70 | -0,53% | 2.332,00 |
| 30.03.2021 | 18,52 | 18,90 | 18,52 | 18,80 | 1,68% | 1.248,00 |
| 29.03.2021 | 18,51 | 18,51 | 18,25 | 18,49 | 0,05% | 1.967,00 |
| 26.03.2021 | 18,50 | 18,64 | 18,48 | 18,48 | 1,26% | 6.009,00 |
| 25.03.2021 | 18,36 | 18,36 | 18,03 | 18,25 | 3,69% | 2.125,00 |
| 24.03.2021 | 17,69 | 17,69 | 17,60 | 17,60 | -1,46% | 75,00 |
| 23.03.2021 | 17,96 | 18,07 | 17,80 | 17,86 | -1,05% | 2.699,00 |
| 22.03.2021 | 18,02 | 18,05 | 17,96 | 18,05 | 0,17% | 5.554,00 |
| 19.03.2021 | 18,25 | 18,30 | 17,80 | 18,02 | -1,53% | 2.552,00 |
| 18.03.2021 | 18,33 | 18,75 | 18,30 | 18,30 | -0,22% | 14.203,00 |
| 17.03.2021 | 18,18 | 18,37 | 18,00 | 18,34 | 1,55% | 1.867,00 |
| 16.03.2021 | 18,14 | 18,22 | 17,98 | 18,06 | -0,44% | 3.352,00 |
| 15.03.2021 | 18,20 | 18,25 | 17,90 | 18,14 | 0,06% | 5.660,00 |
| 12.03.2021 | 17,88 | 18,21 | 17,88 | 18,13 | 0,83% | 2.675,00 |
| 11.03.2021 | 18,00 | 18,00 | 17,78 | 17,98 | -0,83% | 1.225,00 |
| 10.03.2021 | 18,38 | 18,57 | 18,10 | 18,13 | 0,39% | 3.832,00 |
| 09.03.2021 | 18,24 | 18,24 | 17,94 | 18,06 | -0,66% | 6.311,00 |
| 08.03.2021 | 17,70 | 18,39 | 17,70 | 18,18 | 2,08% | 10.968,00 |
| 05.03.2021 | 17,27 | 17,87 | 17,12 | 17,81 | 3,61% | 6.132,00 |
| 04.03.2021 | 17,51 | 17,60 | 17,19 | 17,19 | -1,55% | 3.564,00 |
| 03.03.2021 | 17,26 | 17,66 | 17,26 | 17,46 | 2,52% | 4.378,00 |
| 02.03.2021 | 17,00 | 17,12 | 16,98 | 17,03 | -0,06% | 1.528,00 |
| 01.03.2021 | 17,05 | 17,06 | 16,94 | 17,04 | 0,89% | 1.653,00 |
| 26.02.2021 | 17,35 | 17,35 | 16,69 | 16,89 | -2,37% | 7.543,00 |
| 25.02.2021 | 17,65 | 17,70 | 17,30 | 17,30 | -2,20% | 7.801,00 |
| 24.02.2021 | 17,34 | 17,69 | 17,34 | 17,69 | 2,25% | 6.674,00 |
| 23.02.2021 | 17,24 | 17,42 | 17,01 | 17,30 | 0,70% | 7.959,00 |
| 22.02.2021 | 16,90 | 17,22 | 16,90 | 17,18 | 0,12% | 2.954,00 |
| 19.02.2021 | 17,04 | 17,16 | 17,04 | 17,16 | 1,66% | 901,00 |
| 18.02.2021 | 16,56 | 16,88 | 16,56 | 16,88 | -1,17% | 9.138,00 |
| 17.02.2021 | 16,98 | 17,11 | 16,90 | 17,08 | 0,41% | 957,00 |
| 16.02.2021 | 17,07 | 17,07 | 17,00 | 17,01 | -0,12% | 825,00 |
| 15.02.2021 | 16,94 | 17,32 | 16,94 | 17,03 | 2,04% | 19.782,00 |
| 12.02.2021 | 16,50 | 16,69 | 16,49 | 16,69 | 0,66% | 1.761,00 |
| 11.02.2021 | 16,54 | 16,58 | 16,45 | 16,58 | -0,78% | 414,00 |
| 10.02.2021 | 16,67 | 16,75 | 16,57 | 16,71 | 0,54% | 362,00 |
| 09.02.2021 | 16,65 | 16,65 | 16,42 | 16,62 | -0,72% | 1.080,00 |
| 08.02.2021 | 17,06 | 17,06 | 16,74 | 16,74 | -0,71% | 357,00 |
| 05.02.2021 | 17,12 | 17,13 | 16,86 | 16,86 | 0,78% | 1.269,00 |
| 04.02.2021 | 16,72 | 17,00 | 16,55 | 16,73 | 1,58% | 3.698,00 |
| 03.02.2021 | 16,97 | 16,97 | 16,47 | 16,47 | -1,20% | 2.347,00 |
| 02.02.2021 | 16,52 | 16,70 | 16,50 | 16,67 | 1,58% | 2.018,00 |
| 01.02.2021 | 16,44 | 16,44 | 16,39 | 16,41 | 1,42% | 100,00 |
| 29.01.2021 | 15,92 | 16,20 | 15,92 | 16,18 | -2,18% | 2.164,00 |
| 28.01.2021 | 16,04 | 16,54 | 15,90 | 16,54 | 1,41% | 2.254,00 |
| 27.01.2021 | 16,48 | 16,55 | 16,23 | 16,31 | -1,81% | 2.395,00 |
| 26.01.2021 | 16,30 | 16,61 | 16,30 | 16,61 | 1,59% | 1.350,00 |
| 25.01.2021 | 17,04 | 17,04 | 16,16 | 16,35 | -4,22% | 2.759,00 |
| 22.01.2021 | 17,28 | 17,28 | 16,95 | 17,07 | -2,18% | 984,00 |
| 21.01.2021 | 17,59 | 17,59 | 17,26 | 17,45 | -0,80% | 1.029,00 |
| 20.01.2021 | 17,69 | 17,69 | 17,59 | 17,59 | 0,40% | 357,00 |
| 19.01.2021 | 17,82 | 17,82 | 17,52 | 17,52 | -0,17% | 1.179,00 |
| 18.01.2021 | 17,00 | 17,55 | 17,00 | 17,55 | 2,09% | 534,00 |
| 15.01.2021 | 17,42 | 17,42 | 17,10 | 17,19 | -0,58% | 14.439,00 |
| 14.01.2021 | 17,31 | 17,37 | 17,29 | 17,29 | -0,06% | 135,00 |
| 13.01.2021 | 17,10 | 17,35 | 17,10 | 17,30 | -0,69% | 961,00 |
| 12.01.2021 | 17,45 | 17,50 | 17,28 | 17,42 | -0,34% | 4.336,00 |
| 11.01.2021 | 17,76 | 17,76 | 17,34 | 17,48 | -1,13% | 4.655,00 |
| 08.01.2021 | 17,87 | 17,87 | 17,65 | 17,68 | -0,79% | 820,00 |
| 07.01.2021 | 17,42 | 17,82 | 17,34 | 17,82 | 2,24% | 1.243,00 |
| 06.01.2021 | 17,16 | 17,50 | 17,16 | 17,43 | 4,75% | 8.921,00 |
| 05.01.2021 | 16,74 | 16,75 | 16,48 | 16,64 | 0,67% | 1.443,00 |
| 04.01.2021 | 16,99 | 16,99 | 16,52 | 16,53 | -1,43% | 2.283,00 |
| 30.12.2020 | 16,86 | 16,95 | 16,59 | 16,77 | 0,42% | 16.701,00 |
| 29.12.2020 | 16,93 | 16,93 | 16,63 | 16,70 | -1,24% | 1.289,00 |
| 28.12.2020 | 17,08 | 17,24 | 16,91 | 16,91 | 1,74% | 5.202,00 |
| 23.12.2020 | 16,62 | 16,88 | 16,28 | 16,62 | -0,54% | 2.165,00 |
| 22.12.2020 | 16,64 | 16,76 | 16,64 | 16,71 | 1,70% | 692,00 |
| 21.12.2020 | 16,18 | 16,43 | 15,94 | 16,43 | -1,50% | 17.559,00 |
| 18.12.2020 | 16,96 | 17,22 | 16,68 | 16,68 | -1,94% | 3.946,00 |
| 17.12.2020 | 16,94 | 17,02 | 16,90 | 17,01 | 0,95% | 601,00 |
| 16.12.2020 | 17,04 | 17,16 | 16,85 | 16,85 | -0,18% | 1.130,00 |
| 15.12.2020 | 16,51 | 16,88 | 16,51 | 16,88 | 3,24% | 9.656,00 |
| 14.12.2020 | 16,39 | 16,70 | 16,35 | 16,35 | 0,31% | 4.069,00 |
| 11.12.2020 | 16,42 | 16,42 | 16,06 | 16,30 | -0,61% | 7.529,00 |
| 10.12.2020 | 16,70 | 16,70 | 16,05 | 16,40 | -2,26% | 12.076,00 |
| 09.12.2020 | 16,65 | 16,87 | 16,58 | 16,78 | 1,39% | 2.318,00 |
| 08.12.2020 | 16,70 | 16,70 | 16,49 | 16,55 | -1,08% | 2.327,00 |
| 07.12.2020 | 16,95 | 16,95 | 16,60 | 16,73 | -1,47% | 3.364,00 |
| 04.12.2020 | 16,69 | 17,09 | 16,59 | 16,98 | 1,98% | 6.656,00 |
| 03.12.2020 | 16,77 | 16,87 | 16,52 | 16,65 | -0,89% | 3.130,00 |
| 02.12.2020 | 16,33 | 16,94 | 16,31 | 16,80 | 2,88% | 2.792,00 |
| 01.12.2020 | 16,30 | 16,63 | 16,20 | 16,33 | 0,86% | 4.275,00 |
| 30.11.2020 | 16,78 | 16,78 | 16,15 | 16,19 | -3,92% | 6.244,00 |
| 27.11.2020 | 16,38 | 16,97 | 16,36 | 16,85 | 3,50% | 3.506,00 |
| 26.11.2020 | 16,50 | 16,64 | 16,20 | 16,28 | -1,81% | 1.281,00 |
| 25.11.2020 | 16,34 | 16,75 | 16,28 | 16,58 | 2,22% | 7.718,00 |
| 24.11.2020 | 16,02 | 16,25 | 15,90 | 16,22 | 1,44% | 4.883,00 |
| 23.11.2020 | 15,73 | 16,07 | 15,73 | 15,99 | 1,59% | 7.461,00 |
| 20.11.2020 | 15,85 | 15,85 | 15,70 | 15,74 | 0,06% | 1.778,00 |