Raiffeisen Bank International AG RBI
VIE · Österreich · Finanzen
€58,60-3,50 (-5,64 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €60,30 | -2,90 % | €61,55 | €61,55 | €59,55 | 99,29K |
| 2026-09-30 | €62,10 | -0,88 % | €62,80 | €63,35 | €61,60 | 247,23K |
| 2026-09-29 | €62,65 | -1,42 % | €63,70 | €64,00 | €62,65 | 250,68K |
| 2026-09-28 | €63,55 | -1,78 % | €64,80 | €64,80 | €63,50 | 223,30K |
| 2026-09-25 | €64,70 | +2,62 % | €63,40 | €65,60 | €63,40 | 264,63K |
| 2026-09-24 | €63,05 | -1,87 % | €64,00 | €64,25 | €63,05 | 368,19K |
| 2026-09-23 | €64,25 | +1,50 % | €65,00 | €65,95 | €64,25 | 353,70K |
| 2026-09-22 | €63,30 | +0,56 % | €63,15 | €63,85 | €62,05 | 282,17K |
| 2026-09-21 | €62,95 | +2,27 % | €62,10 | €63,15 | €61,85 | 292,05K |
| 2026-09-18 | €61,55 | +0,98 % | €61,90 | €62,60 | €60,50 | 988,66K |
| 2026-09-17 | €60,95 | -6,01 % | €61,00 | €62,50 | €58,50 | 1,14M |
| 2026-09-16 | €64,85 | +3,43 % | €63,85 | €65,00 | €63,05 | 383,45K |
| 2026-09-15 | €62,70 | -1,49 % | €63,75 | €63,80 | €62,70 | 433,56K |
| 2026-09-14 | €63,65 | -4,29 % | €66,40 | €66,40 | €63,65 | 384,84K |
| 2026-09-11 | €66,50 | +0,61 % | €66,40 | €66,65 | €65,55 | 223,21K |
| 2026-09-10 | €66,10 | +0,38 % | €65,95 | €66,75 | €65,00 | 266,05K |
| 2026-09-09 | €65,85 | +0,53 % | €65,45 | €65,95 | €64,20 | 385,62K |
| 2026-09-08 | €65,50 | +2,75 % | €62,55 | €65,50 | €62,55 | 237,82K |
| 2026-09-07 | €63,75 | -0,47 % | €64,90 | €64,90 | €63,60 | 160,14K |
| 2026-09-04 | €64,05 | -0,47 % | €64,55 | €64,90 | €63,65 | 210,69K |
| 2026-09-03 | €64,35 | +0,16 % | €63,95 | €64,85 | €63,35 | 187,86K |
| 2026-09-02 | €64,25 | +1,34 % | €63,50 | €64,25 | €62,70 | 316,94K |
| 2026-09-01 | €63,40 | -0,63 % | €63,65 | €64,20 | €62,10 | 227,57K |
| 2026-08-31 | €63,80 | +1,75 % | €63,00 | €64,20 | €62,70 | 547,12K |
| 2026-08-28 | €62,70 | +1,70 % | €62,35 | €62,70 | €61,90 | 182,72K |
| 2026-08-27 | €61,65 | -1,91 % | €63,30 | €63,30 | €61,25 | 239,01K |
| 2026-08-26 | €62,85 | +0,16 % | €62,50 | €63,20 | €62,20 | 330,14K |
| 2026-08-25 | €62,75 | +2,53 % | €61,20 | €62,85 | €61,20 | 280,14K |
| 2026-08-24 | €61,20 | +0,08 % | €61,00 | €61,65 | €60,65 | 167,66K |
| 2026-08-21 | €61,15 | +0,25 % | €60,95 | €61,70 | €60,30 | 340,77K |
| 2026-08-20 | €61,00 | +1,58 % | €60,30 | €61,20 | €60,25 | 186,00K |
| 2026-08-19 | €60,05 | -3,69 % | €62,30 | €62,40 | €60,05 | 286,16K |
| 2026-08-18 | €62,35 | -0,80 % | €62,95 | €63,05 | €61,90 | 181,19K |
| 2026-08-17 | €62,85 | -0,08 % | €62,75 | €63,10 | €62,35 | 163,47K |
| 2026-08-14 | €62,90 | +1,04 % | €62,00 | €62,90 | €61,50 | 168,64K |
| 2026-08-13 | €62,25 | +0,40 % | €62,40 | €62,85 | €61,55 | 169,96K |
| 2026-08-12 | €62,00 | +0,90 % | €61,30 | €62,00 | €60,65 | 310,40K |
| 2026-08-11 | €61,45 | -0,81 % | €62,05 | €62,05 | €60,35 | 200,46K |
| 2026-08-10 | €61,95 | -1,20 % | €62,70 | €62,85 | €61,25 | 229,90K |
| 2026-08-07 | €62,70 | -2,18 % | €64,20 | €64,45 | €62,35 | 197,44K |
| 2026-08-06 | €64,10 | -0,16 % | €63,75 | €65,20 | €63,75 | 229,00K |
| 2026-08-05 | €64,20 | +4,14 % | €62,90 | €64,20 | €61,80 | 348,00K |
| 2026-08-04 | €61,65 | +1,15 % | €61,90 | €62,55 | €61,00 | 287,10K |
| 2026-08-03 | €60,95 | +2,61 % | €60,50 | €60,95 | €59,45 | 322,46K |
| 2026-07-31 | €59,40 | +2,33 % | €58,40 | €60,35 | €56,75 | 639,80K |
| 2026-07-30 | €58,05 | +3,11 % | €55,65 | €58,05 | €55,65 | 247,08K |
| 2026-07-29 | €56,30 | -2,68 % | €57,50 | €57,95 | €56,30 | 286,66K |
| 2026-07-28 | €57,85 | +3,67 % | €55,55 | €58,00 | €55,20 | 352,84K |
| 2026-07-27 | €55,80 | -1,06 % | €57,00 | €57,05 | €55,65 | 247,40K |
| 2026-07-24 | €56,40 | -2,76 % | €57,50 | €58,65 | €56,40 | 390,24K |
| 2026-07-23 | €58,00 | +3,66 % | €55,85 | €58,75 | €54,30 | 667,28K |
| 2026-07-22 | €55,95 | +1,63 % | €54,90 | €55,95 | €54,85 | 361,88K |
| 2026-07-21 | €55,05 | +2,90 % | €53,70 | €55,05 | €53,40 | 215,21K |
| 2026-07-20 | €53,50 | +0,85 % | €52,40 | €53,50 | €52,20 | 282,24K |
| 2026-07-17 | €53,05 | -3,02 % | €54,00 | €54,00 | €52,25 | 424,18K |
| 2026-07-16 | €54,70 | -1,26 % | €55,50 | €55,80 | €54,30 | 238,74K |
| 2026-07-15 | €55,40 | -3,23 % | €57,00 | €57,00 | €55,40 | 251,46K |
| 2026-07-14 | €57,25 | +4,66 % | €54,15 | €57,65 | €54,00 | 392,24K |
| 2026-07-13 | €54,70 | 0,00 % | €54,00 | €55,30 | €54,00 | 173,94K |
| 2026-07-10 | €54,70 | +0,83 % | €54,00 | €54,95 | €53,95 | 168,46K |
| 2026-07-09 | €54,25 | +1,59 % | €54,00 | €54,90 | €53,85 | 313,50K |
| 2026-07-08 | €53,40 | -5,99 % | €56,50 | €56,60 | €53,40 | 431,72K |
| 2026-07-07 | €56,80 | 0,00 % | €56,30 | €56,85 | €55,70 | 281,77K |
| 2026-07-06 | €56,80 | +1,79 % | €55,50 | €56,80 | €55,40 | 234,54K |
| 2026-07-03 | €55,80 | +0,45 % | €55,55 | €56,30 | €55,55 | 180,57K |
| 2026-07-02 | €55,55 | +1,55 % | €55,00 | €55,70 | €54,45 | 179,29K |
| 2026-07-01 | €54,70 | -2,06 % | €55,65 | €55,80 | €54,50 | 240,94K |
| 2026-06-30 | €55,85 | +2,01 % | €54,75 | €56,05 | €54,50 | 391,55K |
| 2026-06-29 | €54,75 | -0,73 % | €55,00 | €55,25 | €54,10 | 212,15K |
| 2026-06-26 | €55,15 | 0,00 % | €54,95 | €55,50 | €54,55 | 181,74K |
| 2026-06-25 | €55,15 | +1,19 % | €54,30 | €55,50 | €54,15 | 300,00K |
| 2026-06-24 | €54,50 | -1,00 % | €55,35 | €55,35 | €53,25 | 282,54K |
| 2026-06-23 | €55,05 | -0,36 % | €54,50 | €55,80 | €53,30 | 380,37K |
| 2026-06-22 | €55,25 | +1,47 % | €54,50 | €55,35 | €54,00 | 257,05K |
| 2026-06-19 | €54,45 | +0,55 % | €53,60 | €54,45 | €53,20 | 907,95K |
| 2026-06-18 | €54,15 | -0,64 % | €54,75 | €55,00 | €54,15 | 532,93K |
| 2026-06-17 | €54,50 | +4,21 % | €51,85 | €54,50 | €51,85 | 397,31K |
| 2026-06-16 | €52,30 | +1,85 % | €51,55 | €52,80 | €51,55 | 355,08K |
| 2026-06-15 | €51,35 | +1,99 % | €52,00 | €52,40 | €51,00 | 522,29K |
| 2026-06-12 | €50,35 | +3,60 % | €50,00 | €51,25 | €49,50 | 429,61K |
| 2026-06-11 | €48,60 | +1,80 % | €48,50 | €49,66 | €48,18 | 403,00K |
| 2026-06-10 | €47,74 | -0,79 % | €48,02 | €48,84 | €47,50 | 296,60K |
| 2026-06-09 | €48,12 | -0,74 % | €48,28 | €49,84 | €48,12 | 318,75K |
| 2026-06-08 | €48,48 | -1,54 % | €47,44 | €49,54 | €47,32 | 320,56K |
| 2026-06-05 | €49,24 | +0,24 % | €49,02 | €50,25 | €49,02 | 373,64K |
| 2026-06-04 | €49,12 | +0,08 % | €49,00 | €49,62 | €48,86 | 256,17K |
| 2026-06-03 | €49,08 | -0,08 % | €49,06 | €49,28 | €48,54 | 226,02K |
| 2026-06-02 | €49,12 | +2,68 % | €48,06 | €49,42 | €48,06 | 284,87K |
| 2026-06-01 | €47,84 | -3,20 % | €49,66 | €49,68 | €47,84 | 348,27K |
| 2026-05-29 | €49,42 | +4,09 % | €47,76 | €49,80 | €47,76 | 1,14M |