14,800€
-0,67%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 0,00% | 2.037,00 |
| 31.03.2025 | 13,30 | 13,40 | 13,10 | 13,40 | 0,75% | 1.611,00 |
| 28.03.2025 | 13,30 | 13,30 | 13,10 | 13,30 | 0,76% | 577,00 |
| 27.03.2025 | 13,00 | 13,30 | 13,00 | 13,20 | 0,00% | 520,00 |
| 26.03.2025 | 13,00 | 13,20 | 12,90 | 13,20 | 1,54% | 2.758,00 |
| 25.03.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 0,00% | 519,00 |
| 24.03.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 273,00 |
| 21.03.2025 | 13,10 | 13,10 | 12,90 | 13,00 | -0,76% | 745,00 |
| 20.03.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | 1.955,00 |
| 19.03.2025 | 12,80 | 13,10 | 12,80 | 12,90 | -0,77% | 693,00 |
| 18.03.2025 | 12,80 | 13,10 | 12,80 | 13,00 | 0,00% | 1.539,00 |
| 17.03.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 848,00 |
| 14.03.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | 3.765,00 |
| 13.03.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 0,00% | 23.876,00 |
| 12.03.2025 | 12,90 | 13,10 | 12,90 | 13,00 | 0,78% | 1.468,00 |
| 11.03.2025 | 12,90 | 13,10 | 12,90 | 12,90 | 0,00% | 232,00 |
| 10.03.2025 | 13,10 | 13,10 | 12,80 | 12,90 | -1,53% | 764,00 |
| 07.03.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,00% | 339,00 |
| 06.03.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,77% | 1.698,00 |
| 05.03.2025 | 13,00 | 13,00 | 12,80 | 13,00 | 0,00% | 2.113,00 |
| 04.03.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 0,78% | 33.875,00 |
| 03.03.2025 | 12,70 | 13,00 | 12,70 | 12,90 | 0,78% | 1.026,00 |
| 28.02.2025 | 12,70 | 12,90 | 12,70 | 12,80 | 0,00% | 1.227,00 |
| 27.02.2025 | 12,70 | 13,00 | 12,70 | 12,80 | 0,00% | 863,00 |
| 26.02.2025 | 12,80 | 12,90 | 12,70 | 12,80 | -0,78% | 1.356,00 |
| 25.02.2025 | 12,80 | 12,80 | 12,80 | 12,90 | 0,00% | 242,00 |
| 24.02.2025 | 13,00 | 13,00 | 12,80 | 12,90 | -0,77% | 583,00 |
| 21.02.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | 331,00 |
| 20.02.2025 | 13,00 | 13,00 | 12,80 | 13,00 | 1,56% | 4.741,00 |
| 19.02.2025 | 12,80 | 13,00 | 12,80 | 12,80 | -1,54% | 532,00 |
| 18.02.2025 | 13,00 | 13,00 | 12,80 | 13,00 | 0,00% | 276,00 |
| 17.02.2025 | 12,80 | 13,00 | 12,70 | 13,00 | 0,78% | 1.653,00 |
| 14.02.2025 | 12,70 | 13,00 | 12,60 | 12,90 | 2,38% | 16.598,00 |
| 13.02.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -0,79% | 19.794,00 |
| 12.02.2025 | 12,70 | 12,80 | 12,60 | 12,70 | -1,55% | 7.566,00 |
| 11.02.2025 | 13,20 | 13,20 | 12,70 | 12,90 | 0,78% | 16.258,00 |
| 10.02.2025 | 13,20 | 13,20 | 12,60 | 12,80 | 0,00% | 3.583,00 |
| 07.02.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -2,29% | 9.829,00 |
| 06.02.2025 | 13,10 | 13,30 | 12,90 | 13,10 | 2,34% | 7.380,00 |
| 05.02.2025 | 13,00 | 13,20 | 12,70 | 12,80 | -3,76% | 2.181,00 |
| 04.02.2025 | 13,30 | 13,30 | 12,80 | 13,30 | 0,00% | 167,00 |
| 03.02.2025 | 12,60 | 13,30 | 12,60 | 13,30 | 2,31% | 1.957,00 |
| 31.01.2025 | 13,10 | 13,30 | 13,00 | 13,00 | 0,00% | 1.012,00 |
| 30.01.2025 | 13,00 | 13,00 | 12,50 | 13,00 | 0,78% | 656,00 |
| 29.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 578,00 |
| 28.01.2025 | 12,90 | 13,00 | 12,50 | 12,70 | -1,55% | 2.219,00 |
| 27.01.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | 561,00 |
| 24.01.2025 | 12,30 | 12,80 | 12,30 | 12,70 | 1,60% | 1.027,00 |
| 23.01.2025 | 12,50 | 12,50 | 12,30 | 12,50 | 0,81% | 673,00 |
| 22.01.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 7.121,00 |
| 21.01.2025 | 12,40 | 12,40 | 12,10 | 12,30 | 0,00% | 1.270,00 |
| 20.01.2025 | 12,20 | 12,30 | 12,10 | 12,30 | -0,81% | 3.152,00 |
| 17.01.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 0,81% | 929,00 |
| 16.01.2025 | 12,00 | 12,40 | 12,00 | 12,30 | 0,82% | 1.096,00 |
| 15.01.2025 | 12,00 | 12,20 | 12,00 | 12,20 | -0,81% | 4.319,00 |