19,400€
-2,02%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -1,56% | 2.362,00 |
| 25.11.2025 | 19,20 | 19,20 | 19,00 | 19,20 | 0,00% | 143,00 |
| 24.11.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | 1.257,00 |
| 21.11.2025 | 19,00 | 19,40 | 19,00 | 19,00 | -0,52% | 13.091,00 |
| 20.11.2025 | 19,10 | 19,10 | 19,00 | 19,10 | 0,53% | 2.230,00 |
| 19.11.2025 | 19,00 | 19,20 | 19,00 | 19,00 | -0,52% | 2.385,00 |
| 18.11.2025 | 19,10 | 19,10 | 19,00 | 19,10 | 0,00% | 372,00 |
| 17.11.2025 | 19,30 | 19,30 | 18,80 | 19,10 | -0,52% | 2.405,00 |
| 14.11.2025 | 19,30 | 19,30 | 19,10 | 19,20 | -0,52% | 16.821,00 |
| 13.11.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 0,52% | 3.055,00 |
| 12.11.2025 | 19,10 | 19,30 | 19,00 | 19,20 | -0,52% | 618,00 |
| 11.11.2025 | 19,30 | 19,30 | 19,00 | 19,30 | 1,05% | 4.218,00 |
| 10.11.2025 | 19,40 | 19,40 | 19,00 | 19,10 | -1,55% | 2.081,00 |
| 07.11.2025 | 19,40 | 19,50 | 19,10 | 19,40 | 0,00% | 1.474,00 |
| 06.11.2025 | 19,40 | 19,40 | 19,00 | 19,40 | 0,52% | 1.027,00 |
| 05.11.2025 | 19,00 | 19,40 | 19,00 | 19,30 | 1,05% | 2.352,00 |
| 04.11.2025 | 19,20 | 19,50 | 19,10 | 19,10 | -1,55% | 1.484,00 |
| 03.11.2025 | 19,90 | 19,90 | 18,70 | 19,40 | -1,52% | 4.350,00 |
| 31.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 2.832,00 |
| 30.10.2025 | 19,80 | 19,80 | 19,60 | 19,70 | -0,51% | 3.342,00 |
| 29.10.2025 | 19,40 | 19,80 | 19,40 | 19,80 | 1,54% | 35.292,00 |
| 28.10.2025 | 19,60 | 19,60 | 19,30 | 19,50 | 0,52% | 2.227,00 |
| 27.10.2025 | 19,50 | 19,50 | 19,30 | 19,40 | 0,00% | 1.020,00 |
| 24.10.2025 | 19,50 | 19,50 | 19,20 | 19,40 | 0,00% | 109,00 |
| 23.10.2025 | 19,50 | 19,50 | 19,20 | 19,40 | 0,00% | 293,00 |
| 22.10.2025 | 19,40 | 19,50 | 19,20 | 19,40 | 0,00% | 294,00 |
| 21.10.2025 | 19,20 | 19,40 | 19,00 | 19,40 | -0,51% | 1.753,00 |
| 20.10.2025 | 19,60 | 19,60 | 19,20 | 19,50 | 0,00% | 440,00 |
| 17.10.2025 | 19,50 | 19,60 | 19,10 | 19,50 | 1,04% | 4.619,00 |
| 16.10.2025 | 19,20 | 19,50 | 19,20 | 19,30 | 0,00% | 643,00 |
| 15.10.2025 | 19,30 | 19,50 | 19,20 | 19,30 | 0,00% | 2.137,00 |
| 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 | 19,10 | 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 |