20,350€
2,78%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 2,02% | 4.314,00 |
| 21.08.2025 | 20,80 | 21,00 | 19,80 | 19,80 | -3,88% | 36.057,00 |
| 20.08.2025 | 19,90 | 21,00 | 19,90 | 20,60 | 5,10% | 16.348,00 |
| 19.08.2025 | 19,50 | 19,90 | 19,20 | 19,60 | 2,62% | 6.106,00 |
| 18.08.2025 | 18,20 | 19,70 | 18,20 | 19,10 | 3,24% | 10.268,00 |
| 15.08.2025 | 18,20 | 18,80 | 18,20 | 18,50 | 2,78% | 2.199,00 |
| 14.08.2025 | 18,20 | 18,30 | 18,00 | 18,00 | -1,10% | 1.947,00 |
| 13.08.2025 | 18,10 | 18,20 | 18,00 | 18,20 | 1,11% | 4.943,00 |
| 12.08.2025 | 17,80 | 18,10 | 17,80 | 18,00 | 2,27% | 4.580,00 |
| 11.08.2025 | 17,00 | 17,80 | 17,00 | 17,60 | 1,15% | 3.506,00 |
| 08.08.2025 | 17,60 | 17,90 | 16,70 | 17,40 | -3,33% | 11.550,00 |
| 07.08.2025 | 18,00 | 18,00 | 17,70 | 18,00 | 1,69% | 9.298,00 |
| 06.08.2025 | 17,70 | 18,00 | 17,60 | 17,70 | -0,56% | 1.109,00 |
| 05.08.2025 | 17,90 | 18,00 | 17,70 | 17,80 | -1,11% | 8.036,00 |
| 04.08.2025 | 17,70 | 18,00 | 17,60 | 18,00 | 0,56% | 1.726,00 |
| 01.08.2025 | 18,00 | 18,00 | 17,60 | 17,90 | 0,00% | 409,00 |
| 31.07.2025 | 17,40 | 18,10 | 17,40 | 17,90 | 2,29% | 7.727,00 |
| 30.07.2025 | 18,00 | 18,00 | 17,30 | 17,50 | -2,78% | 1.507,00 |
| 29.07.2025 | 18,10 | 18,10 | 17,50 | 18,00 | 1,69% | 4.196,00 |
| 28.07.2025 | 17,40 | 18,00 | 17,10 | 17,70 | 2,31% | 5.775,00 |
| 25.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 2.276,00 |
| 24.07.2025 | 17,20 | 17,30 | 16,90 | 17,20 | 1,18% | 6.664,00 |
| 23.07.2025 | 17,30 | 17,30 | 16,90 | 17,00 | -1,73% | 653,00 |
| 22.07.2025 | 17,30 | 17,30 | 16,80 | 17,30 | 1,76% | 4.825,00 |
| 21.07.2025 | 16,70 | 17,10 | 16,50 | 17,00 | 1,80% | 5.016,00 |
| 18.07.2025 | 16,80 | 17,30 | 16,50 | 16,70 | -1,76% | 5.630,00 |
| 17.07.2025 | 17,30 | 17,40 | 16,80 | 17,00 | 0,00% | 8.261,00 |
| 16.07.2025 | 17,00 | 17,30 | 16,60 | 17,00 | -1,73% | 2.468,00 |
| 15.07.2025 | 17,30 | 17,30 | 16,80 | 17,30 | 4,85% | 2.351,00 |
| 14.07.2025 | 16,50 | 16,70 | 16,50 | 16,50 | -2,37% | 675,00 |
| 11.07.2025 | 17,00 | 17,00 | 16,50 | 16,90 | -0,59% | 7.445,00 |
| 10.07.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,19% | 1.492,00 |
| 09.07.2025 | 16,40 | 17,00 | 16,40 | 16,80 | 3,07% | 3.942,00 |
| 08.07.2025 | 16,30 | 16,50 | 16,00 | 16,30 | 1,24% | 1.546,00 |
| 07.07.2025 | 16,00 | 16,50 | 16,00 | 16,10 | -1,23% | 2.263,00 |
| 04.07.2025 | 16,30 | 16,50 | 16,10 | 16,30 | 0,62% | 2.332,00 |
| 03.07.2025 | 15,90 | 16,40 | 15,90 | 16,20 | 3,18% | 4.816,00 |
| 02.07.2025 | 15,80 | 16,00 | 15,60 | 15,70 | -1,26% | 8.659,00 |
| 01.07.2025 | 16,30 | 16,30 | 15,80 | 15,90 | -0,62% | 4.005,00 |
| 30.06.2025 | 16,40 | 16,80 | 15,90 | 16,00 | -1,84% | 6.607,00 |
| 27.06.2025 | 16,50 | 16,70 | 16,00 | 16,30 | -0,61% | 1.816,00 |
| 26.06.2025 | 16,30 | 16,50 | 15,70 | 16,40 | 1,23% | 2.038,00 |
| 25.06.2025 | 16,40 | 16,40 | 15,70 | 16,20 | 1,89% | 3.662,00 |
| 24.06.2025 | 16,60 | 16,60 | 15,70 | 15,90 | -3,05% | 4.782,00 |
| 23.06.2025 | 16,20 | 16,90 | 16,00 | 16,40 | -2,96% | 4.399,00 |
| 20.06.2025 | 17,30 | 17,30 | 16,30 | 16,90 | -1,17% | 5.680,00 |
| 19.06.2025 | 15,90 | 17,90 | 15,90 | 17,10 | 6,88% | 7.437,00 |
| 18.06.2025 | 16,00 | 16,00 | 15,40 | 16,00 | 0,00% | 100.377,00 |
| 17.06.2025 | 16,00 | 16,30 | 16,00 | 16,00 | 0,00% | 2.000,00 |
| 16.06.2025 | 15,20 | 16,00 | 15,20 | 16,00 | 3,23% | 2.625,00 |
| 13.06.2025 | 15,50 | 15,70 | 15,10 | 15,50 | -0,64% | 3.860,00 |
| 12.06.2025 | 15,60 | 16,50 | 15,20 | 15,60 | -4,88% | 4.302,00 |
| 11.06.2025 | 16,50 | 16,50 | 16,10 | 16,40 | -0,61% | 4.604,00 |
| 10.06.2025 | 15,00 | 17,40 | 15,00 | 16,50 | 10,74% | 14.276,00 |
| 09.06.2025 | 14,90 | 15,00 | 14,60 | 14,90 | 0,00% | 1.967,00 |
| 06.06.2025 | 14,50 | 14,80 | 14,50 | 14,90 | 0,00% | 288,00 |
| 05.06.2025 | 14,70 | 15,00 | 14,30 | 14,90 | 2,76% | 4.356,00 |
| 04.06.2025 | 14,70 | 14,70 | 14,30 | 14,50 | 0,00% | 277,00 |
| 03.06.2025 | 14,20 | 14,70 | 14,20 | 14,50 | 2,11% | 9.050,00 |
| 02.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 934,00 |
| 30.05.2025 | 14,80 | 14,80 | 14,20 | 14,20 | -3,40% | 1.278,00 |
| 29.05.2025 | 13,70 | 15,00 | 13,70 | 14,70 | 7,30% | 8.790,00 |
| 28.05.2025 | 13,70 | 13,90 | 13,70 | 13,70 | 0,00% | 802,00 |
| 27.05.2025 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | 261,00 |
| 26.05.2025 | 13,70 | 14,00 | 13,70 | 13,70 | -1,44% | 2.834,00 |
| 23.05.2025 | 13,70 | 14,00 | 13,70 | 13,90 | 1,46% | 731,00 |
| 22.05.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | 2.322,00 |
| 21.05.2025 | 13,60 | 13,80 | 13,60 | 13,70 | -0,72% | 4.702,00 |
| 20.05.2025 | 13,80 | 13,80 | 13,60 | 13,80 | 0,00% | 339,00 |
| 19.05.2025 | 14,00 | 14,00 | 13,60 | 13,80 | 0,73% | 1.383,00 |
| 16.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 55.899,00 |
| 15.05.2025 | 13,70 | 14,00 | 13,70 | 13,70 | 0,00% | 256,00 |
| 14.05.2025 | 13,70 | 14,00 | 13,60 | 13,70 | 0,00% | 436,00 |
| 13.05.2025 | 13,70 | 13,70 | 13,60 | 13,70 | 0,00% | 625,00 |
| 12.05.2025 | 14,00 | 14,10 | 13,60 | 13,70 | -0,72% | 3.966,00 |
| 09.05.2025 | 13,60 | 13,90 | 13,60 | 13,80 | -1,43% | 651,00 |
| 08.05.2025 | 13,60 | 13,60 | 13,50 | 14,00 | 0,00% | 110,00 |
| 07.05.2025 | 13,90 | 14,20 | 13,40 | 14,00 | 2,19% | 4.876,00 |
| 06.05.2025 | 13,70 | 13,80 | 13,70 | 13,70 | 0,74% | 566,00 |
| 05.05.2025 | 13,70 | 13,90 | 13,50 | 13,60 | 0,74% | 1.233,00 |
| 02.05.2025 | 13,20 | 13,60 | 13,20 | 13,50 | 0,75% | 860,00 |
| 30.04.2025 | 13,20 | 13,50 | 13,10 | 13,40 | 0,00% | 143,00 |
| 29.04.2025 | 13,20 | 13,20 | 13,20 | 13,40 | 0,00% | 65,00 |
| 28.04.2025 | 13,30 | 13,30 | 13,20 | 13,40 | 0,00% | 117,00 |
| 25.04.2025 | 13,60 | 13,60 | 13,30 | 13,40 | 0,75% | 572,00 |
| 24.04.2025 | 13,60 | 13,60 | 13,20 | 13,30 | 0,00% | 294,00 |
| 23.04.2025 | 13,20 | 13,50 | 13,20 | 13,30 | 0,00% | 224,00 |
| 22.04.2025 | 13,70 | 13,80 | 13,20 | 13,30 | 0,76% | 10.037,00 |
| 17.04.2025 | 13,70 | 13,90 | 13,00 | 13,20 | -5,04% | 3.262,00 |
| 16.04.2025 | 13,30 | 13,90 | 13,20 | 13,90 | 6,92% | 4.534,00 |
| 15.04.2025 | 13,10 | 13,40 | 13,00 | 13,00 | -1,52% | 2.076,00 |
| 14.04.2025 | 13,50 | 13,50 | 13,10 | 13,20 | -2,22% | 1.724,00 |
| 11.04.2025 | 13,00 | 13,50 | 13,00 | 13,50 | 1,50% | 5.233,00 |
| 10.04.2025 | 14,00 | 14,00 | 13,10 | 13,30 | 2,31% | 2.215,00 |
| 09.04.2025 | 13,10 | 13,20 | 12,80 | 13,00 | -1,52% | 753,00 |
| 08.04.2025 | 13,20 | 13,50 | 13,10 | 13,20 | 0,00% | 241,00 |
| 07.04.2025 | 12,70 | 13,70 | 12,70 | 13,20 | 0,00% | 2.603,00 |
| 04.04.2025 | 13,20 | 13,80 | 13,10 | 13,20 | -3,65% | 1.282,00 |
| 03.04.2025 | 13,20 | 13,70 | 13,20 | 13,70 | 0,74% | 1.537,00 |
| 02.04.2025 | 13,40 | 13,70 | 13,10 | 13,60 | 1,49% | 1.612,00 |