18,215€
1,03%
Echtzeit-Aktienkurs Raiffeisen Bank International AG
Bid:
Ask:
Aktienkurse zur Raiffeisen Bank International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,23 | 18,25 | 18,23 | 18,25 | 0,22% | 780,00 |
| 25.04.2024 | 18,14 | 18,28 | 18,02 | 18,21 | -0,16% | 5.631,00 |
| 24.04.2024 | 18,15 | 18,40 | 18,00 | 18,24 | 0,11% | 1.946,00 |
| 23.04.2024 | 17,83 | 18,24 | 17,83 | 18,22 | 2,71% | 8.780,00 |
| 22.04.2024 | 17,31 | 17,74 | 17,22 | 17,74 | 3,14% | 9.867,00 |
| 19.04.2024 | 16,85 | 17,20 | 16,74 | 17,20 | -0,41% | 2.723,00 |
| 18.04.2024 | 17,35 | 17,46 | 16,70 | 17,27 | 0,47% | 18.399,00 |
| 17.04.2024 | 17,15 | 17,25 | 17,09 | 17,19 | -0,17% | 174,00 |
| 16.04.2024 | 17,38 | 17,38 | 16,93 | 17,22 | -2,10% | 6.128,00 |
| 15.04.2024 | 17,98 | 18,00 | 17,50 | 17,59 | -1,95% | 15.604,00 |
| 12.04.2024 | 17,91 | 18,11 | 17,91 | 17,94 | 0,34% | 6.485,00 |
| 11.04.2024 | 18,08 | 18,21 | 17,78 | 17,88 | -0,94% | 5.345,00 |
| 10.04.2024 | 18,20 | 18,28 | 17,81 | 18,05 | -0,33% | 14.033,00 |
| 09.04.2024 | 17,70 | 18,29 | 17,69 | 18,11 | -2,69% | 20.162,00 |
| 08.04.2024 | 18,88 | 18,97 | 18,61 | 18,61 | -0,85% | 18.849,00 |
| 05.04.2024 | 18,83 | 18,95 | 18,64 | 18,77 | -0,95% | 2.459,00 |
| 04.04.2024 | 19,33 | 19,33 | 18,95 | 18,95 | -1,81% | 1.777,00 |
| 03.04.2024 | 19,05 | 19,30 | 18,92 | 19,30 | 2,33% | 779,00 |
| 02.04.2024 | 18,63 | 18,99 | 18,63 | 18,86 | 2,50% | 12.270,00 |
| 28.03.2024 | 18,52 | 18,60 | 18,37 | 18,40 | 0,71% | 3.267,00 |
| 27.03.2024 | 18,00 | 18,30 | 18,00 | 18,27 | 1,61% | 1.620,00 |
| 26.03.2024 | 17,89 | 18,05 | 17,89 | 17,98 | -0,44% | 695,00 |
| 25.03.2024 | 17,99 | 18,25 | 17,70 | 18,06 | 1,98% | 9.658,00 |
| 22.03.2024 | 17,66 | 17,94 | 17,51 | 17,71 | 0,62% | 6.332,00 |
| 21.03.2024 | 17,97 | 17,99 | 17,57 | 17,60 | -2,06% | 7.921,00 |
| 20.03.2024 | 19,46 | 19,50 | 16,50 | 17,97 | -8,32% | 55.364,00 |
| 19.03.2024 | 19,08 | 19,60 | 19,08 | 19,60 | 2,83% | 6.325,00 |
| 18.03.2024 | 18,97 | 19,13 | 18,95 | 19,06 | 0,58% | 1.744,00 |
| 15.03.2024 | 18,79 | 18,95 | 18,68 | 18,95 | 1,94% | 1.195,00 |
| 14.03.2024 | 18,62 | 18,72 | 18,52 | 18,59 | -1,01% | 819,00 |
| 13.03.2024 | 18,39 | 18,78 | 18,36 | 18,78 | 2,51% | 4.206,00 |
| 12.03.2024 | 18,55 | 18,73 | 18,19 | 18,32 | -0,65% | 6.722,00 |
| 11.03.2024 | 19,29 | 19,29 | 17,87 | 18,44 | -7,57% | 24.612,00 |
| 08.03.2024 | 19,81 | 19,98 | 19,72 | 19,95 | 0,61% | 6.381,00 |
| 07.03.2024 | 20,08 | 20,08 | 19,81 | 19,83 | -1,25% | 1.462,00 |
| 06.03.2024 | 20,20 | 20,26 | 20,08 | 20,08 | -0,59% | 969,00 |
| 05.03.2024 | 20,02 | 20,20 | 19,86 | 20,20 | 0,00% | 13.731,00 |
| 04.03.2024 | 20,02 | 20,20 | 19,92 | 20,20 | 1,00% | 2.319,00 |
| 01.03.2024 | 19,48 | 20,00 | 19,48 | 20,00 | 6,04% | 9.699,00 |
| 28.02.2024 | 19,30 | 19,30 | 18,86 | 18,86 | -2,63% | 1.299,00 |
| 27.02.2024 | 18,84 | 19,37 | 18,78 | 19,37 | 2,54% | 14.803,00 |
| 26.02.2024 | 19,67 | 19,67 | 18,88 | 18,89 | -3,28% | 9.725,00 |
| 23.02.2024 | 20,26 | 20,26 | 19,53 | 19,53 | -3,60% | 2.978,00 |
| 22.02.2024 | 20,18 | 20,40 | 20,18 | 20,26 | 1,00% | 3.323,00 |
| 21.02.2024 | 19,85 | 20,06 | 19,82 | 20,06 | 2,56% | 2.869,00 |
| 20.02.2024 | 19,64 | 19,77 | 19,50 | 19,56 | -1,61% | 24.144,00 |
| 19.02.2024 | 19,90 | 20,00 | 19,76 | 19,88 | -0,60% | 833,00 |
| 16.02.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 2,15% | 3.837,00 |
| 15.02.2024 | 19,51 | 19,58 | 19,32 | 19,58 | -1,11% | 4.763,00 |
| 14.02.2024 | 19,64 | 19,87 | 19,64 | 19,80 | 0,81% | 3.743,00 |
| 13.02.2024 | 19,74 | 19,82 | 19,64 | 19,64 | -0,76% | 2.843,00 |
| 12.02.2024 | 19,60 | 19,79 | 19,52 | 19,79 | 0,30% | 468,00 |
| 09.02.2024 | 19,33 | 19,73 | 19,31 | 19,73 | 3,03% | 7.262,00 |
| 08.02.2024 | 19,07 | 19,45 | 19,06 | 19,15 | 0,26% | 12.653,00 |
| 07.02.2024 | 19,41 | 19,50 | 19,10 | 19,10 | -2,05% | 3.626,00 |
| 06.02.2024 | 19,04 | 19,50 | 19,04 | 19,50 | 3,01% | 2.415,00 |
| 05.02.2024 | 19,28 | 19,28 | 18,93 | 18,93 | 0,11% | 1.532,00 |
| 02.02.2024 | 18,89 | 19,21 | 18,88 | 18,91 | -0,37% | 1.302,00 |
| 01.02.2024 | 19,33 | 19,50 | 18,98 | 18,98 | -1,66% | 1.594,00 |
| 31.01.2024 | 19,11 | 19,49 | 18,56 | 19,30 | -3,69% | 12.148,00 |
| 30.01.2024 | 20,02 | 20,10 | 19,94 | 20,04 | 0,55% | 2.812,00 |
| 29.01.2024 | 19,79 | 19,99 | 19,74 | 19,93 | -0,75% | 1.265,00 |
| 26.01.2024 | 19,55 | 20,08 | 19,55 | 20,08 | 2,61% | 5.259,00 |
| 25.01.2024 | 19,70 | 19,70 | 19,51 | 19,57 | -0,25% | 5.894,00 |
| 24.01.2024 | 19,75 | 19,81 | 19,49 | 19,62 | 0,00% | 7.952,00 |
| 23.01.2024 | 19,54 | 19,66 | 19,45 | 19,62 | 0,56% | 1.487,00 |
| 22.01.2024 | 19,71 | 19,88 | 19,49 | 19,51 | 0,88% | 8.668,00 |
| 19.01.2024 | 19,74 | 19,80 | 19,34 | 19,34 | -1,53% | 1.039,00 |
| 18.01.2024 | 19,23 | 19,64 | 19,22 | 19,64 | 1,87% | 3.494,00 |
| 17.01.2024 | 19,48 | 19,53 | 19,10 | 19,28 | -3,16% | 17.093,00 |
| 16.01.2024 | 19,79 | 19,91 | 19,45 | 19,91 | -0,75% | 2.112,00 |
| 15.01.2024 | 19,76 | 20,06 | 19,56 | 20,06 | 3,94% | 22.569,00 |
| 12.01.2024 | 19,01 | 19,86 | 19,01 | 19,30 | 2,01% | 21.999,00 |
| 11.01.2024 | 19,09 | 19,10 | 18,90 | 18,92 | 0,75% | 4.624,00 |
| 10.01.2024 | 18,50 | 18,82 | 18,49 | 18,78 | 0,43% | 2.386,00 |
| 09.01.2024 | 18,54 | 18,71 | 18,47 | 18,70 | -0,32% | 2.290,00 |
| 08.01.2024 | 18,54 | 18,76 | 18,38 | 18,76 | 1,35% | 3.737,00 |
| 05.01.2024 | 18,39 | 18,54 | 18,20 | 18,51 | -0,16% | 12.223,00 |
| 04.01.2024 | 18,34 | 18,54 | 18,20 | 18,54 | 0,82% | 4.095,00 |
| 03.01.2024 | 18,41 | 18,41 | 18,19 | 18,39 | -1,34% | 2.495,00 |
| 02.01.2024 | 18,57 | 18,67 | 18,45 | 18,64 | -0,27% | 16.658,00 |
| 29.12.2023 | 18,49 | 18,69 | 18,49 | 18,69 | 0,86% | 13.097,00 |
| 28.12.2023 | 18,51 | 18,55 | 18,43 | 18,53 | -0,22% | 3.187,00 |
| 27.12.2023 | 18,74 | 18,74 | 18,52 | 18,57 | -0,59% | 8.130,00 |
| 22.12.2023 | 18,51 | 18,72 | 18,51 | 18,68 | 0,48% | 28.806,00 |
| 21.12.2023 | 18,44 | 18,59 | 17,83 | 18,59 | -0,43% | 20.135,00 |
| 20.12.2023 | 18,31 | 18,67 | 17,80 | 18,67 | 11,93% | 97.810,00 |
| 19.12.2023 | 16,43 | 16,81 | 16,43 | 16,68 | 1,28% | 18.531,00 |
| 18.12.2023 | 16,51 | 16,68 | 16,47 | 16,47 | 0,98% | 19.180,00 |
| 15.12.2023 | 16,45 | 16,66 | 16,31 | 16,31 | -0,61% | 10.363,00 |
| 14.12.2023 | 16,39 | 16,52 | 16,20 | 16,41 | 1,42% | 35.021,00 |
| 13.12.2023 | 15,91 | 16,20 | 15,89 | 16,18 | 1,95% | 28.955,00 |
| 12.12.2023 | 15,80 | 15,91 | 15,78 | 15,87 | 1,08% | 5.939,00 |
| 11.12.2023 | 15,70 | 15,79 | 15,63 | 15,70 | 1,36% | 8.748,00 |
| 08.12.2023 | 15,43 | 15,59 | 15,43 | 15,49 | 0,39% | 3.908,00 |
| 07.12.2023 | 15,43 | 15,43 | 15,41 | 15,43 | -0,06% | 321,00 |
| 06.12.2023 | 15,55 | 15,58 | 15,44 | 15,44 | -0,45% | 6.080,00 |
| 05.12.2023 | 15,45 | 15,55 | 15,43 | 15,51 | 0,65% | 2.301,00 |
| 04.12.2023 | 15,35 | 15,43 | 15,32 | 15,41 | -0,06% | 5.301,00 |
| 01.12.2023 | 15,45 | 15,50 | 15,37 | 15,42 | 1,18% | 5.758,00 |