Raiffeisen Bank International AG
[WKN: A0D9SU | ISIN: AT0000606306]
Aktienkurse
18,630€ 1,64%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid: Ask:

Aktienkurse zur Raiffeisen Bank International AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 18,30 18,66 18,29 18,47 0,76% -
27.03.2024 18,13 18,50 17,98 18,33 1,21% 7.416,00
26.03.2024 18,19 18,19 17,89 18,11 0,17% 8.017,00
25.03.2024 17,98 18,18 17,71 18,08 1,57% 12.281,00
22.03.2024 17,50 17,97 17,40 17,80 0,11% 12.534,00
21.03.2024 18,08 18,20 17,50 17,78 -1,88% 15.137,00
20.03.2024 19,31 19,50 16,45 18,12 -6,45% 59.751,00
19.03.2024 19,01 19,52 19,01 19,37 1,73% 6.587,00
18.03.2024 19,06 19,21 18,81 19,04 0,58% 4.724,00
15.03.2024 18,48 19,03 18,48 18,93 2,77% 7.707,00
14.03.2024 18,65 18,73 18,42 18,42 -1,18% 3.549,00
13.03.2024 18,28 18,73 18,28 18,64 1,91% 8.377,00
12.03.2024 18,63 18,72 18,19 18,29 -1,30% 15.318,00
11.03.2024 19,70 19,77 17,87 18,53 -6,51% 46.120,00
08.03.2024 19,72 20,04 19,72 19,82 0,51% 4.137,00
07.03.2024 20,02 20,08 19,72 19,72 -1,79% 5.229,00
06.03.2024 19,99 20,30 19,51 20,08 0,80% 10.024,00
05.03.2024 20,14 20,20 19,75 19,92 -1,68% 7.991,00
04.03.2024 19,85 20,26 19,81 20,26 2,01% 7.677,00
01.03.2024 19,39 19,89 19,18 19,86 2,80% 8.017,00
29.02.2024 19,09 19,39 18,90 19,32 0,84% 3.711,00
28.02.2024 19,35 19,35 18,95 19,16 -0,78% 7.236,00
27.02.2024 18,73 19,44 18,73 19,31 2,17% 10.856,00
26.02.2024 19,83 19,91 18,75 18,90 -4,45% 24.787,00
23.02.2024 20,56 20,82 19,63 19,78 -4,72% 9.540,00
22.02.2024 20,10 20,98 20,06 20,76 3,70% 18.417,00
21.02.2024 19,73 20,02 19,73 20,02 1,93% 2.402,00
20.02.2024 19,81 19,81 19,55 19,64 -0,61% 1.551,00
19.02.2024 19,85 20,00 19,69 19,76 -0,40% 2.389,00
16.02.2024 19,59 19,98 19,56 19,84 1,28% 8.037,00
15.02.2024 19,77 19,85 19,45 19,59 -0,71% 6.511,00
14.02.2024 19,54 19,80 19,48 19,73 1,81% 3.681,00
13.02.2024 19,65 19,82 19,37 19,38 -1,42% 3.235,00
12.02.2024 19,63 19,88 19,47 19,66 0,10% 2.851,00
09.02.2024 19,30 19,64 19,28 19,64 1,45% 12.584,00
08.02.2024 19,28 19,38 18,92 19,36 0,10% 6.409,00
07.02.2024 19,39 19,50 19,21 19,34 -0,15% 5.061,00
06.02.2024 19,13 19,49 19,02 19,37 1,63% 5.643,00
05.02.2024 19,04 19,39 19,02 19,06 -0,05% 5.638,00
02.02.2024 19,19 19,19 18,88 19,07 -0,10% 4.307,00
01.02.2024 19,27 19,47 18,79 19,09 -1,09% 12.990,00
31.01.2024 19,99 19,99 18,40 19,30 -2,53% 37.315,00
30.01.2024 19,84 20,04 19,61 19,80 -0,10% 12.094,00
29.01.2024 19,96 19,99 19,69 19,82 -0,85% 7.634,00
26.01.2024 19,50 19,99 19,21 19,99 2,41% 8.756,00
25.01.2024 19,49 19,72 19,49 19,52 -1,11% 4.037,00
24.01.2024 19,84 19,89 19,59 19,74 0,05% 7.162,00
23.01.2024 19,77 19,79 19,45 19,73 0,15% 4.012,00
22.01.2024 19,69 19,90 19,53 19,70 0,61% 13.014,00
19.01.2024 19,45 19,74 19,37 19,58 0,98% 2.099,00
18.01.2024 19,34 19,65 19,22 19,39 0,99% 8.342,00
17.01.2024 19,64 19,64 19,07 19,20 -2,88% 12.065,00
16.01.2024 19,73 19,93 19,41 19,77 -0,60% 9.180,00
15.01.2024 19,53 19,95 19,47 19,89 2,16% 11.240,00
12.01.2024 19,00 19,77 19,00 19,47 2,53% 33.422,00
11.01.2024 18,86 19,13 18,86 18,99 0,53% 10.072,00
10.01.2024 18,62 18,89 18,50 18,89 1,12% 6.912,00
09.01.2024 18,71 18,71 18,50 18,68 -0,21% 2.279,00
08.01.2024 18,47 18,72 18,40 18,72 1,08% 5.319,00
05.01.2024 18,41 18,59 18,19 18,52 0,54% 6.637,00
04.01.2024 18,27 18,49 18,23 18,42 0,66% 9.261,00
03.01.2024 18,34 18,48 18,20 18,30 -0,54% 12.316,00
02.01.2024 18,52 18,65 18,25 18,40 -0,92% 23.902,00
29.12.2023 18,40 18,65 18,34 18,57 0,27% 12.896,00
28.12.2023 18,68 18,76 18,37 18,52 -0,91% 13.287,00
27.12.2023 18,71 18,80 18,46 18,69 -0,16% 15.144,00
22.12.2023 18,42 18,75 18,32 18,72 1,19% 17.769,00
21.12.2023 18,35 18,55 17,81 18,50 1,09% 44.312,00
20.12.2023 17,39 18,82 17,12 18,30 6,89% 94.564,00
19.12.2023 16,84 17,79 16,37 17,12 1,66% 21.439,00
18.12.2023 16,75 17,15 16,51 16,84 2,56% 28.104,00
15.12.2023 16,32 16,65 16,25 16,42 0,74% 9.590,00
14.12.2023 16,37 16,52 16,24 16,30 -0,06% 22.249,00
13.12.2023 15,75 16,31 15,75 16,31 2,45% 21.035,00
12.12.2023 15,78 15,99 15,72 15,92 0,95% 9.598,00
11.12.2023 15,52 15,80 15,50 15,77 1,02% 13.028,00
08.12.2023 15,51 15,67 15,39 15,61 0,64% 3.781,00
07.12.2023 15,46 15,51 15,40 15,51 0,71% 7.368,00
06.12.2023 15,50 15,63 15,40 15,40 -0,52% 3.059,00
05.12.2023 15,35 15,54 15,35 15,48 0,45% 2.675,00
04.12.2023 15,49 15,49 15,33 15,41 -0,52% 3.645,00
01.12.2023 15,32 15,50 15,32 15,49 1,44% 4.517,00
30.11.2023 15,16 15,36 15,03 15,27 0,46% 34.143,00
29.11.2023 15,17 15,48 15,17 15,20 -0,20% 9.413,00
28.11.2023 15,01 15,34 15,01 15,23 0,40% 12.048,00
27.11.2023 15,21 15,23 14,96 15,17 -0,26% 11.547,00
24.11.2023 14,99 15,30 14,99 15,21 -3,43% 12.912,00
23.11.2023 15,84 15,87 15,60 15,75 -0,69% 15.768,00
22.11.2023 15,77 15,93 15,77 15,86 1,02% 13.894,00
21.11.2023 15,71 15,96 15,51 15,70 -0,44% 17.306,00
20.11.2023 15,89 15,89 15,75 15,77 -0,13% 9.712,00
17.11.2023 15,62 15,79 15,62 15,79 0,96% 5.877,00
16.11.2023 15,64 15,81 15,63 15,64 -0,19% 26.889,00
15.11.2023 15,46 15,75 15,37 15,67 1,56% 3.239,00
14.11.2023 15,47 15,66 15,34 15,43 -0,45% 12.479,00
13.11.2023 15,13 15,51 15,13 15,50 1,44% 15.792,00
10.11.2023 15,12 15,37 15,11 15,28 0,59% 11.955,00
09.11.2023 14,97 15,24 14,93 15,19 0,86% 4.081,00
08.11.2023 15,09 15,19 14,84 15,06 -0,26% 9.254,00
07.11.2023 14,89 15,18 14,89 15,10 1,14% 8.365,00