18,300€
-0,16%
Echtzeit-Aktienkurs RAIFFEISEN BK INTL INH.
Bid:
Ask:
Aktienkurse zur RAIFFEISEN BK INTL INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,10 | 18,43 | 18,10 | 18,43 | 0,55% | 22,00 |
| 23.04.2024 | 17,53 | 18,33 | 17,53 | 18,33 | 4,68% | 229,00 |
| 22.04.2024 | 17,23 | 17,51 | 17,17 | 17,51 | 1,57% | 2.050,00 |
| 19.04.2024 | 16,52 | 17,24 | 16,52 | 17,24 | -0,69% | 100,00 |
| 18.04.2024 | 17,18 | 17,44 | 17,07 | 17,36 | 0,40% | 610,00 |
| 17.04.2024 | 16,99 | 17,45 | 16,99 | 17,29 | 1,17% | 40,00 |
| 16.04.2024 | 17,33 | 17,33 | 17,09 | 17,09 | -3,61% | 91,00 |
| 15.04.2024 | 17,70 | 17,74 | 17,50 | 17,73 | -1,39% | 530,00 |
| 12.04.2024 | 17,76 | 18,04 | 17,76 | 17,98 | 0,39% | 1.896,00 |
| 11.04.2024 | 17,88 | 18,17 | 17,76 | 17,91 | -1,38% | 1.570,00 |
| 10.04.2024 | 18,22 | 18,30 | 18,16 | 18,16 | -1,30% | 244,00 |
| 09.04.2024 | 17,41 | 18,40 | 17,41 | 18,40 | -1,87% | 930,00 |
| 08.04.2024 | 18,66 | 18,75 | 18,66 | 18,75 | 0,16% | 1.350,00 |
| 05.04.2024 | 18,60 | 18,85 | 18,60 | 18,72 | -2,09% | 1.240,00 |
| 04.04.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,05% | - |
| 03.04.2024 | 18,71 | 19,11 | 18,71 | 19,11 | 1,49% | 10,00 |
| 02.04.2024 | 18,77 | 18,83 | 18,77 | 18,83 | 1,29% | 1.080,00 |
| 28.03.2024 | 18,32 | 18,61 | 18,32 | 18,59 | 1,70% | 1.083,00 |
| 27.03.2024 | 18,02 | 18,28 | 18,02 | 18,28 | 0,00% | 542,00 |
| 26.03.2024 | 18,20 | 18,28 | 18,20 | 18,28 | 2,93% | 10,00 |
| 25.03.2024 | 17,68 | 17,91 | 17,68 | 17,76 | -1,00% | 215,00 |
| 22.03.2024 | 17,44 | 17,94 | 17,44 | 17,94 | 1,41% | 14,00 |
| 21.03.2024 | 17,92 | 17,95 | 17,62 | 17,69 | -3,33% | 150,00 |
| 20.03.2024 | 19,72 | 19,72 | 16,44 | 18,30 | -4,49% | 984,00 |
| 19.03.2024 | 19,19 | 19,40 | 19,16 | 19,16 | 1,43% | 4.975,00 |
| 18.03.2024 | 18,85 | 18,89 | 18,85 | 18,89 | -1,25% | 100,00 |
| 15.03.2024 | 18,46 | 19,13 | 18,46 | 19,13 | 3,18% | 121,00 |
| 14.03.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,27% | - |
| 13.03.2024 | 18,07 | 18,59 | 18,07 | 18,59 | 0,87% | 1.436,00 |
| 12.03.2024 | 18,44 | 18,49 | 18,43 | 18,43 | 0,77% | 152,00 |
| 11.03.2024 | 19,78 | 19,78 | 18,29 | 18,29 | -8,64% | 1.778,00 |
| 08.03.2024 | 19,63 | 20,02 | 19,63 | 20,02 | 0,00% | 10,00 |
| 07.03.2024 | 19,94 | 20,02 | 19,82 | 20,02 | 0,60% | 1.325,00 |
| 06.03.2024 | 20,06 | 20,20 | 19,80 | 19,90 | -2,16% | 899,00 |
| 05.03.2024 | 19,98 | 20,34 | 19,98 | 20,34 | -0,78% | 1.339,00 |
| 04.03.2024 | 20,06 | 20,50 | 19,90 | 20,50 | 5,51% | 1.579,00 |
| 01.03.2024 | 19,21 | 19,43 | 19,21 | 19,43 | 1,67% | 200,00 |
| 29.02.2024 | 18,89 | 19,17 | 18,89 | 19,11 | 0,05% | 526,00 |
| 28.02.2024 | 19,18 | 19,44 | 19,10 | 19,10 | -1,60% | 3.568,00 |
| 27.02.2024 | 18,69 | 19,41 | 18,55 | 19,41 | 2,70% | 15.157,00 |
| 26.02.2024 | 19,59 | 19,70 | 18,60 | 18,90 | -4,88% | 10.951,00 |
| 23.02.2024 | 20,36 | 20,46 | 19,84 | 19,87 | -4,47% | 1.179,00 |
| 22.02.2024 | 20,00 | 20,80 | 20,00 | 20,80 | 4,00% | 3.889,00 |
| 21.02.2024 | 19,52 | 20,00 | 19,52 | 20,00 | 1,52% | 3,00 |
| 20.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,56% | - |
| 19.02.2024 | 19,81 | 19,81 | 19,81 | 19,81 | -0,80% | - |
| 16.02.2024 | 19,44 | 19,97 | 19,44 | 19,97 | 0,76% | 1.479,00 |
| 15.02.2024 | 19,62 | 19,82 | 19,43 | 19,82 | 1,38% | 441,00 |
| 14.02.2024 | 19,52 | 19,55 | 19,52 | 19,55 | -0,46% | 400,00 |
| 13.02.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,71% | - |
| 12.02.2024 | 19,40 | 19,78 | 19,40 | 19,78 | 3,02% | 371,00 |
| 09.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,84% | - |
| 08.02.2024 | 19,15 | 19,15 | 19,04 | 19,04 | -1,24% | 100,00 |
| 07.02.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -0,36% | - |
| 06.02.2024 | 18,98 | 19,35 | 18,98 | 19,35 | 1,04% | 120,00 |
| 05.02.2024 | 18,95 | 19,20 | 18,95 | 19,15 | 0,79% | 600,00 |
| 02.02.2024 | 18,95 | 19,00 | 18,95 | 19,00 | -0,42% | 165,00 |
| 01.02.2024 | 19,14 | 19,49 | 18,90 | 19,08 | -1,95% | 621,00 |
| 31.01.2024 | 19,70 | 19,70 | 18,47 | 19,46 | -2,70% | 2.183,00 |
| 30.01.2024 | 19,72 | 20,04 | 19,72 | 20,00 | 0,00% | 314,00 |
| 29.01.2024 | 20,00 | 20,00 | 19,72 | 20,00 | 4,60% | 2.187,00 |
| 26.01.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -1,44% | 583,00 |
| 25.01.2024 | 19,48 | 19,61 | 19,40 | 19,40 | -1,07% | 500,00 |
| 24.01.2024 | 19,86 | 19,97 | 19,56 | 19,61 | -0,76% | 861,00 |
| 23.01.2024 | 19,52 | 19,76 | 19,52 | 19,76 | 0,76% | 143,00 |
| 22.01.2024 | 19,61 | 19,88 | 19,61 | 19,61 | 0,00% | 1.081,00 |
| 19.01.2024 | 19,35 | 19,71 | 19,35 | 19,61 | 1,40% | 152,00 |
| 18.01.2024 | 19,14 | 19,58 | 19,14 | 19,34 | -0,31% | 574,00 |
| 17.01.2024 | 19,59 | 19,59 | 19,32 | 19,40 | -2,85% | 254,00 |
| 16.01.2024 | 19,41 | 19,97 | 19,41 | 19,97 | 0,05% | 498,00 |
| 15.01.2024 | 19,45 | 19,96 | 19,45 | 19,96 | 2,36% | 2.251,00 |
| 12.01.2024 | 19,18 | 19,61 | 19,18 | 19,50 | 2,79% | 211,00 |
| 11.01.2024 | 18,71 | 19,05 | 18,71 | 18,97 | 0,11% | 638,00 |
| 10.01.2024 | 18,55 | 18,95 | 18,53 | 18,95 | 0,74% | 1.758,00 |
| 09.01.2024 | 18,61 | 18,81 | 18,61 | 18,81 | 2,01% | 378,00 |
| 08.01.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,22% | 30,00 |
| 05.01.2024 | 18,34 | 18,40 | 18,34 | 18,40 | 0,82% | 372,00 |
| 04.01.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -0,38% | - |
| 03.01.2024 | 18,33 | 18,50 | 18,32 | 18,32 | -1,24% | 53,00 |
| 02.01.2024 | 18,63 | 18,63 | 18,44 | 18,55 | -0,43% | 741,00 |
| 29.12.2023 | 18,39 | 18,63 | 18,39 | 18,63 | 0,70% | 642,00 |
| 28.12.2023 | 18,59 | 18,59 | 18,45 | 18,50 | -0,54% | 675,00 |
| 27.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 22.12.2023 | 18,32 | 18,50 | 18,32 | 18,50 | 0,82% | 250,00 |
| 21.12.2023 | 18,29 | 18,59 | 17,82 | 18,35 | -2,39% | 1.516,00 |
| 20.12.2023 | 17,44 | 18,80 | 17,44 | 18,80 | 8,67% | 21.630,00 |
| 19.12.2023 | 16,43 | 17,30 | 16,43 | 17,30 | 4,66% | 1.484,00 |
| 18.12.2023 | 16,62 | 16,95 | 16,53 | 16,53 | 0,00% | 1.492,00 |
| 15.12.2023 | 16,25 | 16,65 | 16,25 | 16,53 | 0,06% | 287,00 |
| 14.12.2023 | 16,52 | 16,52 | 16,52 | 16,52 | 3,19% | 295,00 |
| 13.12.2023 | 15,86 | 16,01 | 15,86 | 16,01 | 0,82% | 25,00 |
| 12.12.2023 | 15,67 | 15,88 | 15,67 | 15,88 | 1,21% | 595,00 |
| 11.12.2023 | 15,51 | 15,74 | 15,51 | 15,69 | 0,51% | 1.000,00 |
| 08.12.2023 | 15,39 | 15,61 | 15,39 | 15,61 | 1,30% | 280,00 |
| 07.12.2023 | 15,55 | 15,55 | 15,41 | 15,41 | 0,06% | 134,00 |
| 06.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 05.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -0,78% | - |
| 04.12.2023 | 15,34 | 15,42 | 15,34 | 15,42 | -0,06% | 58,00 |
| 01.12.2023 | 15,25 | 15,44 | 15,25 | 15,43 | 1,25% | 525,00 |
| 30.11.2023 | 15,15 | 15,24 | 15,06 | 15,24 | 0,13% | 710,00 |