Deutsche Märkte schließen in 8 Stunden 5 Minuten

Raiffeisen Bank International AG (RBI.VI)

Vienna - Vienna Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
12,17-0,16 (-1,30%)
Ab 09:06AM CEST. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202212,3212,2212,1112,1712,1714.699
27. Sept. 202212,3212,5012,2512,3312,33465.627
26. Sept. 202212,0512,3612,0512,2712,27412.320
23. Sept. 202212,5712,6012,2212,4112,41661.524
22. Sept. 202212,1812,8412,0812,5712,57683.772
21. Sept. 202212,5712,5912,1112,3912,39862.550
20. Sept. 202212,8612,8812,5512,7012,70413.528
19. Sept. 202212,6512,9612,5512,5512,55949.124
16. Sept. 202212,8513,0812,6012,6112,615.179.223
15. Sept. 202213,0813,1512,7512,9112,91726.808
14. Sept. 202212,8713,1212,7612,9112,91444.120
13. Sept. 202213,3613,3812,8013,0013,00856.350
12. Sept. 202213,0613,4413,0613,3213,32733.842
09. Sept. 202212,9613,3612,9413,0313,03712.190
08. Sept. 202212,6713,0512,5612,9112,91635.533
07. Sept. 202212,1712,5512,1412,4312,43524.156
06. Sept. 202211,9012,5311,9012,1812,18617.797
05. Sept. 202212,0012,0211,7511,9511,95673.320
02. Sept. 202212,3012,5712,0612,2012,20636.960
01. Sept. 202212,8012,8012,1312,2012,20588.707
31. Aug. 202212,5512,8112,5512,6412,64402.207
30. Aug. 202212,4812,8512,4412,4412,44371.459
29. Aug. 202212,4512,6112,3012,3712,37574.910
26. Aug. 202212,8513,0012,5412,6312,63502.116
25. Aug. 202213,0113,1712,7112,7212,72273.721
24. Aug. 202212,8013,0212,5912,9312,93470.988
23. Aug. 202212,4213,0412,3312,7612,76628.145
22. Aug. 202213,1713,1712,4012,4712,47541.008
19. Aug. 202213,2613,2813,0013,0213,02476.482
18. Aug. 202213,1513,4212,9713,3013,30571.282
17. Aug. 202213,5213,6813,0913,2513,25786.295
16. Aug. 202213,4213,6313,3313,4113,41438.713
15. Aug. 202213,6013,6013,2313,3613,36360.619
12. Aug. 202213,5013,7113,4013,5413,54841.402
11. Aug. 202213,1013,4713,0813,3413,34874.102
10. Aug. 202212,8813,0712,6612,9812,98338.413
09. Aug. 202212,9513,0012,8012,8112,81386.248
08. Aug. 202213,0313,1612,8212,9312,93453.973
05. Aug. 202212,9413,0312,7912,9012,90720.960
04. Aug. 202212,7212,9012,6112,8412,84709.204
03. Aug. 202212,4412,8012,4112,5012,50800.234
02. Aug. 202212,5013,1012,4112,5412,542.184.290
01. Aug. 202211,9812,1011,7012,0012,00683.979
29. Juli 202211,7711,9211,7011,7711,77498.423
28. Juli 202211,7512,1011,5611,5611,56863.998
27. Juli 202211,0511,6511,0511,6011,60814.922
26. Juli 202210,9511,1210,8511,0011,00443.685
25. Juli 202210,7111,1610,6710,9610,96708.467
22. Juli 202210,8011,0010,4910,5410,54528.037
21. Juli 202210,6911,0010,5210,7310,73544.618
20. Juli 202210,8711,1610,6110,6510,65732.158
19. Juli 202210,4310,8010,3810,7410,74398.693
18. Juli 202210,4010,8210,3410,4610,46540.385
15. Juli 202210,2510,3510,0310,2010,20791.371
14. Juli 202210,4310,5210,1110,1710,17484.181
13. Juli 202210,6010,6110,3610,4510,45336.434
12. Juli 202210,5010,5810,1310,5810,58415.956
11. Juli 202210,7510,8010,5310,5310,53362.233
08. Juli 202210,6011,0010,3910,9510,95647.315
07. Juli 202210,2910,6610,2110,3910,39735.386
06. Juli 202210,1810,269,8610,1110,11595.549
05. Juli 202210,4710,479,9810,0010,00838.606
04. Juli 202210,4810,4810,2210,3010,30362.310
01. Juli 202210,3310,7010,2310,3110,31616.304
30. Juni 202210,5410,5610,2210,3410,34976.291
29. Juni 202210,7510,9410,6410,7010,70398.937
28. Juni 202210,9211,1410,7710,8310,83427.818
27. Juni 202210,8411,0010,7610,7910,79478.595
24. Juni 202210,7010,7210,4110,5210,52475.536
23. Juni 202211,1011,1610,4210,5210,52979.401
22. Juni 202211,1511,3810,9411,1011,10539.074
21. Juni 202211,2711,5211,2411,3711,37479.171
20. Juni 202210,8511,2410,7311,1611,16412.638
17. Juni 202210,8211,0010,5810,7710,771.246.156
16. Juni 202211,1911,1910,6310,6510,65560.927
15. Juni 202211,2811,2910,9810,9810,98769.986
14. Juni 202211,2411,2410,6710,7710,771.143.507
13. Juni 202211,0011,2610,7711,0711,071.184.528
10. Juni 202211,6111,6111,0311,1911,191.259.498
09. Juni 202211,7612,0711,6111,7211,72583.025
08. Juni 202212,0512,0511,7611,8211,821.124.425
07. Juni 202212,3212,3712,0112,0812,08741.628
03. Juni 202212,5212,5412,1112,2312,23539.718
02. Juni 202212,3012,4612,2212,4612,46491.112
01. Juni 202212,4512,5212,1212,2012,20920.520
31. Mai 202212,5212,6912,2912,3712,3714.365.278
30. Mai 202212,4712,7712,2812,6812,681.198.064
27. Mai 202212,5012,5312,1012,3312,33627.668
26. Mai 202211,9112,5911,7412,4812,48680.917
25. Mai 202212,4912,4911,7312,1012,10848.525
24. Mai 202212,2312,4211,9412,3512,35692.549
23. Mai 202212,1612,5512,0012,3912,39645.946
20. Mai 202212,1012,2111,7511,8911,89475.792
19. Mai 202212,0712,0811,6411,9711,97774.351
18. Mai 202212,4012,5312,1412,2112,21560.670
17. Mai 202212,3012,6312,1812,3612,36640.361
16. Mai 202212,0212,2711,8612,0812,08683.510
13. Mai 202212,2512,3711,8712,0412,04709.326
12. Mai 202211,2012,1011,1811,9311,931.007.024
11. Mai 202211,4711,5811,0711,5511,55695.454
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...