Börse:
18,735€
6,15%
Echtzeit-Aktienkurs RAIFFEISEN BK INTL INH.
Bid:
18,620€
Ask:
18,850€
Aktienkurse zur RAIFFEISEN BK INTL INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 17,63 | 18,96 | 17,63 | 18,89 | 7,03% | 11.946,00 |
| 04.06.2020 | 17,01 | 17,75 | 16,97 | 17,65 | 1,50% | 5.681,00 |
| 03.06.2020 | 17,19 | 17,46 | 17,08 | 17,39 | 3,27% | 7.113,00 |
| 02.06.2020 | 16,80 | 17,27 | 16,31 | 16,84 | 1,45% | 6.976,00 |
| 01.06.2020 | 16,60 | 16,83 | 16,59 | 16,60 | 1,16% | 1.000,00 |
| 29.05.2020 | 16,50 | 16,50 | 16,05 | 16,41 | -0,55% | 1.912,00 |
| 28.05.2020 | 16,50 | 16,66 | 16,22 | 16,50 | -0,12% | 9.925,00 |
| 27.05.2020 | 15,98 | 16,83 | 15,98 | 16,52 | 3,57% | 12.225,00 |
| 26.05.2020 | 15,27 | 16,28 | 15,27 | 15,95 | 5,00% | 8.616,00 |
| 25.05.2020 | 15,67 | 15,67 | 15,03 | 15,19 | -2,50% | 2.442,00 |
| 22.05.2020 | 14,96 | 15,65 | 14,70 | 15,58 | 3,45% | 3.702,00 |
| 21.05.2020 | 14,79 | 15,17 | 14,79 | 15,06 | -1,95% | 1.183,00 |
| 20.05.2020 | 15,31 | 15,36 | 14,74 | 15,36 | 0,72% | 4.921,00 |
| 19.05.2020 | 16,52 | 16,52 | 14,67 | 15,25 | -8,85% | 25.149,00 |
| 18.05.2020 | 16,16 | 16,76 | 16,13 | 16,73 | 5,55% | 4.519,00 |
| 15.05.2020 | 15,53 | 15,90 | 15,39 | 15,85 | 2,59% | 2.456,00 |
| 14.05.2020 | 15,62 | 15,92 | 14,87 | 15,45 | -3,07% | 5.004,00 |
| 13.05.2020 | 15,96 | 16,24 | 15,70 | 15,94 | -0,93% | 2.143,00 |
| 12.05.2020 | 15,94 | 16,09 | 15,80 | 16,09 | 0,12% | 1.421,00 |
| 11.05.2020 | 16,30 | 16,30 | 15,60 | 16,07 | 2,23% | 5.652,00 |
| 08.05.2020 | 15,98 | 15,98 | 15,50 | 15,72 | -0,13% | 1.059,00 |
| 07.05.2020 | 15,42 | 15,74 | 15,42 | 15,74 | 4,38% | 915,00 |
| 06.05.2020 | 15,39 | 15,54 | 15,08 | 15,08 | -1,57% | 2.916,00 |
| 05.05.2020 | 15,33 | 15,83 | 15,19 | 15,32 | 1,59% | 1.611,00 |
| 04.05.2020 | 15,64 | 15,68 | 14,75 | 15,08 | -4,86% | 7.156,00 |
| 30.04.2020 | 16,15 | 16,15 | 15,33 | 15,85 | -1,92% | 7.058,00 |
| 29.04.2020 | 15,56 | 16,16 | 15,56 | 16,16 | 4,33% | 7.744,00 |
| 28.04.2020 | 15,45 | 16,13 | 15,24 | 15,49 | -0,64% | 4.205,00 |
| 27.04.2020 | 15,17 | 15,59 | 15,12 | 15,59 | 4,98% | 8.097,00 |
| 24.04.2020 | 15,02 | 15,02 | 14,55 | 14,85 | -1,26% | 720,00 |
| 23.04.2020 | 14,78 | 15,28 | 14,78 | 15,04 | 0,94% | 2.171,00 |
| 22.04.2020 | 14,52 | 14,90 | 14,49 | 14,90 | 2,62% | 950,00 |
| 21.04.2020 | 14,20 | 14,68 | 14,16 | 14,52 | 0,76% | 4.017,00 |
| 20.04.2020 | 14,60 | 14,81 | 14,17 | 14,41 | -0,41% | - |
| 17.04.2020 | 14,54 | 14,66 | 14,44 | 14,47 | 1,90% | 5.031,00 |
| 16.04.2020 | 14,53 | 14,75 | 13,95 | 14,20 | -2,07% | 7.046,00 |
| 15.04.2020 | 15,52 | 15,52 | 14,17 | 14,50 | -7,70% | 6.765,00 |
| 14.04.2020 | 15,11 | 15,71 | 15,09 | 15,71 | 4,04% | 18.124,00 |
| 09.04.2020 | 14,80 | 15,38 | 14,62 | 15,10 | 3,78% | 9.932,00 |
| 08.04.2020 | 14,51 | 14,55 | 14,12 | 14,55 | 1,54% | 3.453,00 |
| 07.04.2020 | 14,27 | 14,85 | 14,00 | 14,33 | 1,63% | 14.373,00 |
| 06.04.2020 | 13,55 | 14,21 | 13,55 | 14,10 | 7,55% | 7.545,00 |
| 03.04.2020 | 13,00 | 13,27 | 12,84 | 13,11 | -0,98% | 4.536,00 |
| 02.04.2020 | 13,12 | 13,45 | 12,97 | 13,24 | 2,00% | 7.995,00 |
| 01.04.2020 | 13,15 | 13,30 | 12,80 | 12,98 | -3,21% | 12.832,00 |
| 31.03.2020 | 14,05 | 14,10 | 13,31 | 13,41 | -3,46% | 9.273,00 |
| 30.03.2020 | 14,56 | 14,56 | 13,46 | 13,89 | -3,44% | 7.656,00 |
| 27.03.2020 | 15,24 | 15,24 | 14,11 | 14,39 | -3,71% | 9.310,00 |
| 26.03.2020 | 14,21 | 14,94 | 14,00 | 14,94 | 7,56% | 4.636,00 |
| 25.03.2020 | 14,95 | 15,90 | 13,89 | 13,89 | -1,14% | 9.917,00 |
| 24.03.2020 | 13,45 | 14,65 | 13,45 | 14,05 | 8,08% | 11.118,00 |
| 23.03.2020 | 12,82 | 13,31 | 12,47 | 13,00 | 2,08% | 10.963,00 |
| 20.03.2020 | 12,31 | 14,05 | 12,31 | 12,74 | 8,06% | 21.242,00 |
| 19.03.2020 | 11,34 | 12,31 | 11,06 | 11,79 | 4,99% | 8.321,00 |
| 18.03.2020 | 11,99 | 12,59 | 10,74 | 11,23 | -8,67% | 12.771,00 |
| 17.03.2020 | 12,96 | 12,96 | 11,83 | 12,29 | -2,58% | 49.501,00 |
| 16.03.2020 | 13,44 | 13,44 | 11,92 | 12,62 | -13,57% | 59.247,00 |
| 13.03.2020 | 13,88 | 14,60 | 13,24 | 14,60 | 6,57% | 18.502,00 |
| 12.03.2020 | 14,80 | 14,80 | 13,34 | 13,70 | -10,52% | 8.492,00 |
| 11.03.2020 | 16,55 | 16,55 | 15,22 | 15,31 | -7,58% | 3.211,00 |
| 10.03.2020 | 16,16 | 16,91 | 15,76 | 16,56 | 4,71% | 4.313,00 |
| 09.03.2020 | 16,57 | 16,57 | 15,01 | 15,82 | -6,14% | 11.057,00 |
| 06.03.2020 | 17,95 | 17,96 | 16,75 | 16,85 | -5,92% | 9.739,00 |
| 05.03.2020 | 18,75 | 18,75 | 17,58 | 17,91 | -3,03% | 5.672,00 |
| 04.03.2020 | 18,35 | 18,82 | 18,35 | 18,47 | 0,27% | 1.326,00 |
| 03.03.2020 | 19,01 | 19,13 | 18,42 | 18,42 | -2,90% | 59.898,00 |
| 02.03.2020 | 18,82 | 19,13 | 17,80 | 18,97 | 2,35% | 33.318,00 |
| 28.02.2020 | 18,76 | 18,94 | 18,10 | 18,54 | -3,21% | 32.427,00 |
| 27.02.2020 | 20,17 | 20,17 | 18,94 | 19,15 | -5,20% | 16.583,00 |
| 26.02.2020 | 20,55 | 20,55 | 20,05 | 20,20 | -0,93% | 4.020,00 |
| 25.02.2020 | 21,30 | 21,30 | 20,39 | 20,39 | -4,94% | 2.238,00 |
| 24.02.2020 | 21,47 | 21,47 | 20,51 | 21,45 | -0,42% | 3.477,00 |
| 21.02.2020 | 21,98 | 21,98 | 21,54 | 21,54 | -2,67% | 1.279,00 |
| 20.02.2020 | 22,35 | 22,35 | 22,10 | 22,13 | -0,49% | 752,00 |
| 19.02.2020 | 22,37 | 22,37 | 22,24 | 22,24 | 0,00% | 1.638,00 |
| 18.02.2020 | 22,50 | 22,50 | 22,24 | 22,24 | -1,37% | 232,00 |
| 17.02.2020 | 22,66 | 22,66 | 22,52 | 22,55 | -0,04% | 1.378,00 |
| 14.02.2020 | 22,50 | 22,75 | 22,50 | 22,56 | 0,36% | 1.703,00 |
| 13.02.2020 | 22,16 | 22,50 | 22,12 | 22,48 | 0,49% | 1.821,00 |
| 12.02.2020 | 22,32 | 22,46 | 22,31 | 22,37 | 0,09% | 1.715,00 |
| 11.02.2020 | 22,19 | 22,35 | 21,97 | 22,35 | 1,78% | 996,00 |
| 10.02.2020 | 22,17 | 22,17 | 21,96 | 21,96 | -0,86% | 298,00 |
| 07.02.2020 | 22,05 | 22,27 | 21,98 | 22,15 | -0,09% | 117.131,00 |
| 06.02.2020 | 21,50 | 22,41 | 21,50 | 22,17 | 3,31% | 16.750,00 |
| 05.02.2020 | 21,29 | 21,46 | 21,29 | 21,46 | 1,95% | 970,00 |
| 04.02.2020 | 20,81 | 21,08 | 20,81 | 21,05 | 1,69% | 2.373,00 |
| 03.02.2020 | 20,66 | 20,85 | 20,50 | 20,70 | 0,63% | 28.524,00 |
| 31.01.2020 | 21,00 | 21,05 | 20,57 | 20,57 | -1,86% | 24.570,00 |
| 30.01.2020 | 21,03 | 21,03 | 20,73 | 20,96 | -0,24% | 803,00 |
| 29.01.2020 | 21,09 | 21,33 | 21,01 | 21,01 | -0,28% | 318,00 |
| 28.01.2020 | 20,78 | 21,21 | 20,74 | 21,07 | 1,94% | 5.300,00 |
| 27.01.2020 | 21,10 | 21,10 | 20,62 | 20,67 | -2,04% | 2.643,00 |
| 24.01.2020 | 21,58 | 21,58 | 21,10 | 21,10 | -0,85% | 2.038,00 |
| 23.01.2020 | 21,50 | 21,50 | 21,10 | 21,28 | -1,34% | 2.767,00 |
| 22.01.2020 | 21,98 | 21,98 | 21,50 | 21,57 | -0,78% | 4.250,00 |
| 21.01.2020 | 21,74 | 21,74 | 21,74 | 21,74 | -0,73% | 50,00 |
| 20.01.2020 | 21,93 | 22,02 | 21,85 | 21,90 | -0,23% | 371,00 |
| 17.01.2020 | 21,99 | 22,00 | 21,94 | 21,95 | 0,14% | 815,00 |
| 16.01.2020 | 22,03 | 22,03 | 21,69 | 21,92 | -0,59% | 2.034,00 |
| 15.01.2020 | 22,33 | 22,44 | 22,04 | 22,05 | -2,35% | 1.487,00 |