18,390€
1,21%
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 | 18,33 | 18,66 | 18,29 | 18,40 | 0,35% | - |
27.03.2024 | 18,09 | 18,46 | 17,94 | 18,34 | 1,47% | - |
26.03.2024 | 18,16 | 18,17 | 17,89 | 18,07 | -0,28% | - |
25.03.2024 | 17,92 | 18,15 | 17,70 | 18,12 | 1,68% | 480,00 |
22.03.2024 | 17,45 | 17,97 | 17,45 | 17,82 | 0,45% | - |
21.03.2024 | 18,13 | 18,15 | 17,55 | 17,74 | -1,99% | 3.800,00 |
20.03.2024 | 19,34 | 19,54 | 15,93 | 18,10 | -6,60% | 200,00 |
19.03.2024 | 19,06 | 19,54 | 18,99 | 19,38 | 1,57% | - |
18.03.2024 | 19,04 | 19,18 | 18,80 | 19,08 | 1,03% | - |
15.03.2024 | 18,45 | 19,42 | 18,44 | 18,89 | 2,30% | 100,00 |
14.03.2024 | 18,69 | 18,71 | 18,46 | 18,46 | -1,15% | - |
13.03.2024 | 18,32 | 18,70 | 18,28 | 18,68 | 1,88% | 450,00 |
12.03.2024 | 18,60 | 18,76 | 18,20 | 18,33 | -1,08% | - |
11.03.2024 | 19,61 | 19,75 | 17,86 | 18,53 | -6,51% | 100,00 |
08.03.2024 | 19,79 | 20,04 | 19,77 | 19,82 | 0,81% | - |
07.03.2024 | 20,05 | 20,08 | 19,65 | 19,66 | -2,09% | - |
06.03.2024 | 20,02 | 20,33 | 19,50 | 20,08 | 0,90% | - |
05.03.2024 | 20,13 | 20,19 | 19,78 | 19,90 | -1,49% | - |
04.03.2024 | 19,83 | 20,26 | 19,82 | 20,20 | 1,94% | - |
01.03.2024 | 19,39 | 19,91 | 19,21 | 19,82 | 2,17% | - |
29.02.2024 | 19,09 | 19,40 | 18,92 | 19,40 | 1,65% | - |
28.02.2024 | 19,32 | 19,38 | 18,95 | 19,08 | -1,11% | - |
27.02.2024 | 18,80 | 19,44 | 18,75 | 19,30 | 2,47% | - |
26.02.2024 | 19,79 | 19,93 | 18,75 | 18,83 | -5,02% | - |
23.02.2024 | 20,70 | 20,70 | 19,63 | 19,83 | -4,37% | - |
22.02.2024 | 20,15 | 20,87 | 20,07 | 20,73 | 3,60% | - |
21.02.2024 | 19,62 | 20,03 | 19,61 | 20,01 | 1,88% | - |
20.02.2024 | 19,79 | 19,80 | 19,52 | 19,64 | -0,83% | - |
19.02.2024 | 19,90 | 20,03 | 19,67 | 19,81 | -0,40% | - |
16.02.2024 | 19,59 | 20,02 | 19,58 | 19,89 | 1,45% | - |
15.02.2024 | 19,79 | 19,83 | 19,44 | 19,60 | -0,88% | 135,00 |
14.02.2024 | 19,51 | 19,86 | 19,49 | 19,78 | 1,59% | - |
13.02.2024 | 19,70 | 19,83 | 19,40 | 19,47 | -1,24% | - |
12.02.2024 | 19,58 | 19,86 | 19,51 | 19,71 | 0,59% | - |
09.02.2024 | 19,29 | 19,61 | 19,24 | 19,60 | 1,40% | - |
08.02.2024 | 19,34 | 19,41 | 18,94 | 19,33 | -0,28% | 200,00 |
07.02.2024 | 19,43 | 19,56 | 19,18 | 19,38 | -0,31% | 5,00 |
06.02.2024 | 19,15 | 19,47 | 19,01 | 19,44 | 1,91% | - |
05.02.2024 | 19,08 | 19,40 | 19,03 | 19,08 | -0,21% | - |
02.02.2024 | 19,16 | 19,17 | 18,82 | 19,12 | -0,13% | 1.200,00 |
01.02.2024 | 19,23 | 19,49 | 18,79 | 19,14 | 0,90% | - |
31.01.2024 | 19,87 | 19,93 | 18,46 | 18,97 | -4,46% | - |
30.01.2024 | 19,89 | 20,09 | 19,62 | 19,86 | -0,20% | - |
29.01.2024 | 19,91 | 20,02 | 19,67 | 19,90 | -0,25% | - |
26.01.2024 | 19,54 | 20,00 | 19,24 | 19,95 | 1,68% | - |
25.01.2024 | 19,51 | 19,77 | 19,50 | 19,62 | -0,36% | - |
24.01.2024 | 19,77 | 19,84 | 19,54 | 19,69 | 0,08% | 84,00 |
23.01.2024 | 19,73 | 19,77 | 19,43 | 19,67 | -0,03% | 200,00 |
22.01.2024 | 19,65 | 19,93 | 19,53 | 19,68 | 0,25% | - |
19.01.2024 | 19,40 | 19,79 | 19,40 | 19,63 | 1,11% | - |
18.01.2024 | 19,29 | 19,67 | 19,21 | 19,41 | 0,80% | 300,00 |
17.01.2024 | 19,64 | 19,64 | 19,10 | 19,26 | -2,58% | 150,00 |
16.01.2024 | 19,77 | 19,96 | 19,38 | 19,77 | -0,55% | - |
15.01.2024 | 19,57 | 19,95 | 19,51 | 19,88 | 1,79% | - |
12.01.2024 | 19,00 | 19,77 | 18,90 | 19,53 | 2,90% | - |
11.01.2024 | 18,88 | 19,17 | 18,87 | 18,98 | 0,66% | - |
10.01.2024 | 18,57 | 18,86 | 18,42 | 18,85 | 1,13% | - |
09.01.2024 | 18,68 | 18,72 | 18,46 | 18,64 | -0,40% | - |
08.01.2024 | 18,51 | 18,72 | 18,39 | 18,72 | 0,94% | - |
05.01.2024 | 18,43 | 18,59 | 18,16 | 18,54 | 0,52% | 299,00 |
04.01.2024 | 18,24 | 18,50 | 18,23 | 18,45 | 1,18% | - |
03.01.2024 | 18,39 | 18,49 | 18,21 | 18,23 | -1,19% | - |
02.01.2024 | 18,58 | 18,68 | 18,25 | 18,45 | -0,62% | 1.500,00 |
29.12.2023 | 18,47 | 18,68 | 18,32 | 18,57 | 0,73% | - |
28.12.2023 | 18,72 | 18,72 | 18,43 | 18,43 | -1,36% | 100,00 |
27.12.2023 | 18,70 | 18,78 | 18,47 | 18,69 | -0,13% | - |
22.12.2023 | 18,39 | 18,76 | 18,36 | 18,71 | 1,35% | - |
21.12.2023 | 18,33 | 18,59 | 17,81 | 18,46 | 1,07% | 485,00 |
20.12.2023 | 17,41 | 18,80 | 17,13 | 18,27 | 5,88% | 2.983,00 |
19.12.2023 | 16,73 | 17,25 | 16,43 | 17,25 | 4,29% | 1.300,00 |
18.12.2023 | 16,73 | 17,08 | 16,51 | 16,54 | 0,52% | 1.383,00 |
15.12.2023 | 16,36 | 16,65 | 16,23 | 16,46 | 0,80% | - |
14.12.2023 | 16,35 | 16,61 | 16,20 | 16,33 | 0,28% | 900,00 |
13.12.2023 | 15,80 | 16,29 | 15,80 | 16,28 | 1,50% | - |
12.12.2023 | 15,75 | 16,04 | 15,71 | 16,04 | 1,97% | - |
11.12.2023 | 15,55 | 15,81 | 15,55 | 15,73 | 0,58% | - |
08.12.2023 | 15,50 | 15,66 | 15,40 | 15,64 | 1,13% | - |
07.12.2023 | 15,43 | 15,54 | 15,39 | 15,47 | 0,13% | - |
06.12.2023 | 15,52 | 15,64 | 15,45 | 15,45 | -0,39% | - |
05.12.2023 | 15,33 | 15,54 | 15,32 | 15,51 | 0,68% | - |
04.12.2023 | 15,47 | 15,48 | 15,30 | 15,40 | 0,00% | - |
01.12.2023 | 15,35 | 15,52 | 15,32 | 15,40 | 0,52% | - |
30.11.2023 | 15,18 | 15,35 | 15,03 | 15,32 | 1,16% | 1.200,00 |
29.11.2023 | 15,21 | 15,48 | 15,14 | 15,15 | -0,33% | 200,00 |
28.11.2023 | 15,05 | 15,36 | 15,05 | 15,20 | 0,10% | 17,00 |
27.11.2023 | 15,22 | 15,27 | 14,97 | 15,18 | 1,00% | - |
24.11.2023 | 15,03 | 15,35 | 15,03 | 15,03 | -4,33% | - |
23.11.2023 | 15,88 | 15,89 | 15,55 | 15,71 | -0,79% | - |
22.11.2023 | 15,74 | 15,96 | 15,73 | 15,84 | 0,57% | - |
21.11.2023 | 15,74 | 15,97 | 15,65 | 15,75 | -0,06% | - |
20.11.2023 | 15,87 | 15,87 | 15,70 | 15,76 | 0,86% | - |
17.11.2023 | 15,67 | 15,80 | 15,62 | 15,62 | -0,48% | - |
16.11.2023 | 15,62 | 15,83 | 15,60 | 15,70 | 0,45% | - |
15.11.2023 | 15,51 | 15,75 | 15,42 | 15,63 | 1,07% | - |
14.11.2023 | 15,45 | 15,64 | 15,31 | 15,46 | -0,03% | 300,00 |
13.11.2023 | 15,16 | 15,54 | 15,16 | 15,47 | 0,88% | - |
10.11.2023 | 15,14 | 15,35 | 15,10 | 15,33 | 1,09% | - |
09.11.2023 | 15,03 | 15,26 | 14,90 | 15,17 | 1,03% | - |
08.11.2023 | 15,06 | 15,21 | 14,85 | 15,01 | -0,73% | 1.000,00 |
07.11.2023 | 14,83 | 15,17 | 14,83 | 15,12 | 1,07% | 1.200,00 |