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 |