Börse:
17,180€
-1,26%
Echtzeit-Aktienkurs RAIFFEISEN BK INTL INH.
Bid:
17,140€
Ask:
17,220€
Aktienkurse zur RAIFFEISEN BK INTL INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 17,40 | 17,40 | 17,03 | 17,16 | -1,38% | 4.173,00 |
| 14.01.2021 | 17,42 | 17,46 | 17,32 | 17,40 | 1,05% | 1.133,00 |
| 13.01.2021 | 17,51 | 17,51 | 17,22 | 17,22 | -1,43% | 2.864,00 |
| 12.01.2021 | 17,56 | 17,56 | 17,22 | 17,47 | -0,46% | 3.046,00 |
| 11.01.2021 | 17,62 | 17,70 | 17,46 | 17,55 | -1,18% | 3.512,00 |
| 08.01.2021 | 17,98 | 17,98 | 17,64 | 17,76 | -0,78% | 4.079,00 |
| 07.01.2021 | 17,59 | 17,91 | 17,39 | 17,90 | 3,83% | 5.144,00 |
| 06.01.2021 | 16,96 | 17,54 | 16,96 | 17,24 | 3,36% | 6.874,00 |
| 05.01.2021 | 16,61 | 16,73 | 16,57 | 16,68 | 0,30% | 2.479,00 |
| 04.01.2021 | 16,52 | 16,90 | 16,52 | 16,63 | -1,66% | 4.030,00 |
| 30.12.2020 | 16,91 | 16,92 | 16,81 | 16,91 | 0,89% | 1.566,00 |
| 29.12.2020 | 17,00 | 17,00 | 16,76 | 16,76 | -1,70% | 4.135,00 |
| 28.12.2020 | 17,11 | 17,20 | 16,90 | 17,05 | 3,52% | 4.359,00 |
| 23.12.2020 | 16,60 | 16,84 | 16,47 | 16,47 | -1,61% | 2.116,00 |
| 22.12.2020 | 16,46 | 16,78 | 16,46 | 16,74 | 1,89% | 5.337,00 |
| 21.12.2020 | 16,68 | 16,68 | 15,92 | 16,43 | -1,02% | 9.537,00 |
| 18.12.2020 | 17,00 | 17,00 | 16,60 | 16,60 | -2,58% | 1.783,00 |
| 17.12.2020 | 17,05 | 17,08 | 16,97 | 17,04 | 0,06% | 1.124,00 |
| 16.12.2020 | 16,91 | 17,29 | 16,81 | 17,03 | 0,59% | 13.021,00 |
| 15.12.2020 | 16,50 | 16,98 | 16,50 | 16,93 | 3,55% | 9.570,00 |
| 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 |
| 19.11.2020 | 15,74 | 15,74 | 15,56 | 15,73 | 0,32% | 1.764,00 |
| 18.11.2020 | 15,72 | 15,72 | 15,51 | 15,68 | -0,88% | 7.445,00 |
| 17.11.2020 | 15,50 | 15,82 | 15,39 | 15,82 | 1,80% | 8.535,00 |
| 16.11.2020 | 15,07 | 15,90 | 15,07 | 15,54 | 2,98% | 10.804,00 |
| 13.11.2020 | 14,64 | 15,09 | 14,45 | 15,09 | 3,64% | 5.209,00 |
| 12.11.2020 | 15,10 | 15,10 | 14,26 | 14,56 | -3,83% | 6.079,00 |
| 11.11.2020 | 15,30 | 15,34 | 14,86 | 15,14 | -0,79% | 5.692,00 |
| 10.11.2020 | 14,41 | 15,30 | 14,41 | 15,26 | 4,23% | 11.734,00 |
| 09.11.2020 | 13,02 | 15,14 | 13,02 | 14,64 | 13,75% | 41.695,00 |
| 06.11.2020 | 13,12 | 13,12 | 12,78 | 12,87 | -1,91% | 4.674,00 |
| 05.11.2020 | 12,79 | 13,30 | 12,75 | 13,12 | 3,06% | 8.317,00 |
| 04.11.2020 | 13,00 | 13,01 | 12,55 | 12,73 | -2,75% | 4.645,00 |
| 03.11.2020 | 12,30 | 13,09 | 12,30 | 13,09 | 5,99% | 8.136,00 |
| 02.11.2020 | 12,38 | 12,59 | 12,30 | 12,35 | -0,24% | 2.350,00 |
| 30.10.2020 | 12,20 | 12,43 | 12,00 | 12,38 | 0,90% | 1.630,00 |
| 29.10.2020 | 12,17 | 12,28 | 11,69 | 12,27 | 2,08% | 6.882,00 |
| 28.10.2020 | 12,48 | 12,48 | 11,90 | 12,02 | -3,84% | 11.926,00 |
| 27.10.2020 | 13,16 | 13,21 | 12,50 | 12,50 | -4,36% | 16.959,00 |
| 26.10.2020 | 13,19 | 13,19 | 12,98 | 13,07 | -0,91% | 4.120,00 |
| 23.10.2020 | 13,06 | 13,44 | 13,06 | 13,19 | 1,77% | 1.572,00 |
| 22.10.2020 | 13,00 | 13,14 | 12,60 | 12,96 | -0,31% | 10.428,00 |
| 21.10.2020 | 13,16 | 13,22 | 13,00 | 13,00 | -2,11% | 1.230,00 |
| 20.10.2020 | 13,22 | 13,40 | 13,22 | 13,28 | 0,91% | 2.237,00 |
| 19.10.2020 | 13,09 | 13,32 | 13,07 | 13,16 | 0,23% | 8.603,00 |
| 16.10.2020 | 13,02 | 13,13 | 12,76 | 13,13 | 0,84% | 5.754,00 |
| 15.10.2020 | 12,99 | 13,13 | 12,78 | 13,02 | -0,61% | 12.400,00 |
| 14.10.2020 | 13,27 | 13,34 | 13,01 | 13,10 | -1,06% | 5.779,00 |
| 13.10.2020 | 13,57 | 13,60 | 13,19 | 13,24 | -2,36% | 15.633,00 |
| 12.10.2020 | 13,74 | 13,74 | 13,48 | 13,56 | -1,53% | 1.767,00 |
| 09.10.2020 | 13,94 | 13,94 | 13,67 | 13,77 | -0,94% | 1.863,00 |
| 08.10.2020 | 13,60 | 13,90 | 13,60 | 13,90 | 2,81% | 4.848,00 |
| 07.10.2020 | 13,55 | 13,55 | 13,44 | 13,52 | -0,22% | 1.622,00 |
| 06.10.2020 | 13,20 | 13,78 | 13,20 | 13,55 | 2,65% | 9.051,00 |
| 05.10.2020 | 12,99 | 13,22 | 12,99 | 13,20 | 2,25% | 4.729,00 |
| 02.10.2020 | 12,86 | 13,03 | 12,77 | 12,91 | -0,23% | 1.562,00 |
| 01.10.2020 | 13,13 | 13,13 | 12,78 | 12,94 | -1,37% | 17.932,00 |
| 30.09.2020 | 13,00 | 13,25 | 12,85 | 13,12 | 0,15% | 8.835,00 |
| 29.09.2020 | 13,20 | 13,20 | 12,93 | 13,10 | -1,43% | 2.932,00 |
| 28.09.2020 | 13,13 | 13,31 | 13,07 | 13,29 | 2,23% | 3.732,00 |
| 25.09.2020 | 13,35 | 13,35 | 12,91 | 13,00 | -2,77% | 5.396,00 |
| 24.09.2020 | 13,16 | 13,37 | 13,12 | 13,37 | 0,91% | 3.292,00 |
| 23.09.2020 | 13,83 | 13,97 | 13,25 | 13,25 | -4,12% | 5.160,00 |
| 22.09.2020 | 13,70 | 13,92 | 13,50 | 13,82 | 1,47% | 2.175,00 |
| 21.09.2020 | 14,12 | 14,12 | 13,35 | 13,62 | -3,06% | 18.136,00 |
| 18.09.2020 | 14,37 | 14,37 | 14,00 | 14,05 | -1,75% | 3.612,00 |
| 17.09.2020 | 14,45 | 14,51 | 14,30 | 14,30 | -2,79% | 4.170,00 |
| 16.09.2020 | 14,70 | 14,75 | 14,40 | 14,71 | -0,14% | 4.442,00 |
| 15.09.2020 | 14,79 | 14,99 | 14,65 | 14,73 | -1,14% | 1.659,00 |
| 14.09.2020 | 14,98 | 14,98 | 14,87 | 14,90 | -0,53% | 880,00 |
| 11.09.2020 | 14,99 | 15,04 | 14,80 | 14,98 | 0,00% | 2.612,00 |
| 10.09.2020 | 15,24 | 15,47 | 14,97 | 14,98 | -1,38% | 2.855,00 |
| 09.09.2020 | 15,07 | 15,23 | 14,85 | 15,19 | 1,00% | 4.162,00 |
| 08.09.2020 | 15,41 | 15,41 | 14,98 | 15,04 | -2,08% | 4.566,00 |
| 07.09.2020 | 15,13 | 15,41 | 15,13 | 15,36 | 1,99% | 1.282,00 |
| 04.09.2020 | 14,87 | 15,36 | 14,87 | 15,06 | 1,14% | 2.446,00 |
| 03.09.2020 | 15,11 | 15,12 | 14,75 | 14,89 | -0,53% | 3.152,00 |
| 02.09.2020 | 15,08 | 15,08 | 14,80 | 14,97 | -0,99% | 1.085,00 |
| 01.09.2020 | 15,04 | 15,12 | 14,87 | 15,12 | 0,33% | 2.896,00 |
| 31.08.2020 | 15,53 | 15,55 | 15,00 | 15,07 | -2,52% | 5.008,00 |
| 28.08.2020 | 15,40 | 15,66 | 15,28 | 15,46 | 1,11% | 3.782,00 |
| 27.08.2020 | 15,66 | 15,66 | 15,17 | 15,29 | -2,80% | 2.182,00 |
| 26.08.2020 | 15,29 | 15,93 | 15,29 | 15,73 | 3,28% | 4.743,00 |
| 25.08.2020 | 15,34 | 15,70 | 15,23 | 15,23 | 1,20% | 7.510,00 |