19,450€
0,78%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,45 | 19,45 | 19,25 | 19,45 | 0,78% | - |
| 14.10.2025 | 19,30 | 19,50 | 19,20 | 19,30 | -1,03% | 1.851,00 |
| 13.10.2025 | 19,30 | 19,50 | 19,30 | 19,50 | -0,51% | 2.543,00 |
| 10.10.2025 | 19,60 | 19,60 | 19,40 | 19,60 | 0,00% | 364,00 |
| 09.10.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 0,00% | 2.575,00 |
| 08.10.2025 | 19,70 | 19,80 | 19,50 | 19,60 | 0,51% | 45.245,00 |
| 07.10.2025 | 19,50 | 19,60 | 19,50 | 19,50 | 0,00% | 9.437,00 |
| 06.10.2025 | 19,40 | 19,70 | 19,20 | 19,50 | 0,52% | 1.271,00 |
| 03.10.2025 | 19,70 | 19,70 | 19,40 | 19,40 | 0,00% | 1.623,00 |
| 02.10.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -0,51% | 38.175,00 |
| 01.10.2025 | 19,70 | 19,90 | 19,00 | 19,50 | -0,51% | 8.576,00 |
| 30.09.2025 | 19,80 | 19,80 | 19,50 | 19,60 | -0,51% | 1.323,00 |
| 29.09.2025 | 19,70 | 19,80 | 19,50 | 19,70 | 1,03% | 928,00 |
| 26.09.2025 | 19,50 | 19,60 | 19,10 | 19,50 | 1,56% | 797,00 |
| 25.09.2025 | 19,20 | 19,40 | 18,60 | 19,20 | -1,54% | 5.481,00 |
| 24.09.2025 | 19,20 | 19,60 | 19,20 | 19,50 | -0,51% | 1.039,00 |
| 23.09.2025 | 19,20 | 19,70 | 19,20 | 19,60 | 1,55% | 741,00 |
| 22.09.2025 | 19,60 | 19,70 | 19,30 | 19,30 | -1,53% | 665,00 |
| 19.09.2025 | 19,70 | 19,70 | 19,40 | 19,60 | -0,51% | 1.214,00 |
| 18.09.2025 | 19,90 | 20,00 | 19,60 | 19,70 | -0,51% | 1.031,00 |
| 17.09.2025 | 19,50 | 19,90 | 19,50 | 19,80 | 0,00% | 2.590,00 |
| 16.09.2025 | 19,80 | 19,90 | 19,60 | 19,80 | 0,51% | 868,00 |
| 15.09.2025 | 19,70 | 19,80 | 19,20 | 19,70 | 2,60% | 2.118,00 |
| 12.09.2025 | 19,20 | 19,70 | 19,20 | 19,20 | -0,52% | 2.003,00 |
| 11.09.2025 | 19,20 | 19,40 | 19,20 | 19,30 | 0,52% | 3.298,00 |
| 10.09.2025 | 19,50 | 19,90 | 19,20 | 19,20 | -1,54% | 6.708,00 |
| 09.09.2025 | 19,80 | 19,90 | 19,50 | 19,50 | 1,56% | 7.687,00 |
| 08.09.2025 | 19,50 | 19,50 | 19,20 | 19,20 | 0,00% | 4.406,00 |
| 05.09.2025 | 19,20 | 19,40 | 19,20 | 19,20 | 0,00% | 914,00 |
| 04.09.2025 | 19,30 | 19,40 | 19,20 | 19,20 | -1,03% | 6.262,00 |
| 03.09.2025 | 19,70 | 19,70 | 19,20 | 19,40 | 1,04% | 936,00 |
| 02.09.2025 | 19,30 | 19,90 | 19,20 | 19,20 | -2,04% | 1.782,00 |
| 01.09.2025 | 19,50 | 19,70 | 19,30 | 19,60 | -0,51% | 1.743,00 |
| 29.08.2025 | 19,50 | 19,80 | 19,30 | 19,70 | -1,01% | 2.637,00 |
| 28.08.2025 | 20,20 | 20,20 | 19,60 | 19,90 | 1,02% | 952,00 |
| 27.08.2025 | 20,00 | 20,40 | 19,20 | 19,70 | -1,50% | 19.812,00 |
| 26.08.2025 | 20,00 | 20,40 | 19,80 | 20,00 | -1,96% | 11.431,00 |
| 25.08.2025 | 20,40 | 20,40 | 19,80 | 20,40 | 0,99% | 2.322,00 |
| 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 |