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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,20 | 19,20 | 19,00 | 19,00 | 0,00% | 680,00 |
| 13.02.2026 | 18,80 | 19,00 | 18,80 | 19,00 | 0,00% | 1.579,00 |
| 12.02.2026 | 18,80 | 19,20 | 18,80 | 19,00 | 1,06% | 1.054,00 |
| 11.02.2026 | 18,80 | 19,00 | 18,80 | 18,80 | -1,05% | 3.027,00 |
| 10.02.2026 | 18,90 | 19,00 | 18,80 | 19,00 | -1,04% | 1.617,00 |
| 09.02.2026 | 18,90 | 19,30 | 18,90 | 19,20 | 1,05% | 773,00 |
| 06.02.2026 | 19,00 | 19,30 | 19,00 | 19,00 | 0,00% | 234,00 |
| 05.02.2026 | 19,00 | 19,30 | 19,00 | 19,00 | -0,52% | 710,00 |
| 04.02.2026 | 19,30 | 19,40 | 19,00 | 19,10 | -1,04% | 13.524,00 |
| 03.02.2026 | 19,30 | 19,40 | 18,90 | 19,30 | 1,58% | 1.124,00 |
| 02.02.2026 | 18,90 | 19,20 | 18,90 | 19,00 | 0,53% | 4.792,00 |
| 30.01.2026 | 18,30 | 19,00 | 18,30 | 18,90 | 3,28% | 4.845,00 |
| 29.01.2026 | 18,00 | 18,30 | 18,00 | 18,30 | 1,10% | 2.461,00 |
| 28.01.2026 | 18,20 | 18,30 | 18,00 | 18,10 | 0,00% | 1.653,00 |
| 27.01.2026 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | 2.588,00 |
| 26.01.2026 | 18,00 | 18,40 | 17,80 | 18,20 | 0,00% | 1.594,00 |
| 23.01.2026 | 18,50 | 18,50 | 18,20 | 18,20 | 0,00% | 179,00 |
| 22.01.2026 | 18,50 | 18,60 | 18,00 | 18,20 | -0,55% | 1.468,00 |
| 21.01.2026 | 19,00 | 19,00 | 18,00 | 18,30 | -3,68% | 6.545,00 |
| 20.01.2026 | 19,40 | 19,40 | 18,30 | 19,00 | 0,00% | 3.191,00 |
| 19.01.2026 | 19,30 | 19,30 | 18,90 | 19,00 | -1,04% | 4.170,00 |
| 16.01.2026 | 19,20 | 19,30 | 19,20 | 19,20 | 0,00% | 823,00 |
| 15.01.2026 | 19,10 | 19,50 | 19,00 | 19,20 | 0,00% | 4.309,00 |
| 14.01.2026 | 19,60 | 19,60 | 19,10 | 19,20 | -1,03% | 2.492,00 |
| 13.01.2026 | 19,60 | 19,60 | 19,30 | 19,40 | 0,00% | 197,00 |
| 12.01.2026 | 19,40 | 19,40 | 19,30 | 19,40 | 0,00% | 8.084,00 |
| 09.01.2026 | 19,50 | 19,70 | 19,40 | 19,40 | -1,02% | 832,00 |
| 08.01.2026 | 19,30 | 19,70 | 19,30 | 19,60 | 0,00% | 398,00 |
| 07.01.2026 | 20,00 | 20,00 | 19,50 | 19,60 | -0,51% | 1.320,00 |
| 06.01.2026 | 20,00 | 20,00 | 19,60 | 19,70 | -1,01% | 505,00 |
| 05.01.2026 | 19,90 | 20,00 | 19,70 | 19,90 | 0,51% | 3.080,00 |
| 02.01.2026 | 19,70 | 19,90 | 19,60 | 19,80 | -1,98% | 1.739,00 |
| 31.12.2025 | 18,80 | 20,40 | 18,80 | 20,20 | 7,45% | 11.475,00 |
| 30.12.2025 | 18,70 | 18,90 | 18,30 | 18,80 | 0,53% | 13.737,00 |
| 29.12.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 0,00% | 2.786,00 |
| 23.12.2025 | 18,50 | 18,70 | 18,50 | 18,70 | -0,53% | 7.263,00 |
| 22.12.2025 | 18,50 | 18,90 | 18,50 | 18,80 | 0,53% | 678,00 |
| 19.12.2025 | 18,90 | 18,90 | 18,50 | 18,70 | 0,54% | 14.872,00 |
| 18.12.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -0,53% | 722,00 |
| 17.12.2025 | 18,50 | 18,90 | 18,40 | 18,70 | 1,08% | 2.271,00 |
| 16.12.2025 | 18,50 | 18,60 | 18,20 | 18,50 | 0,54% | 9.666,00 |
| 15.12.2025 | 18,80 | 18,80 | 18,40 | 18,40 | 0,00% | 3.687,00 |
| 12.12.2025 | 18,90 | 18,90 | 18,20 | 18,40 | -2,65% | 38.521,00 |
| 11.12.2025 | 18,90 | 18,90 | 18,70 | 18,90 | -0,53% | 504,00 |
| 10.12.2025 | 18,70 | 19,00 | 18,70 | 19,00 | 0,00% | 448,00 |
| 09.12.2025 | 18,80 | 19,10 | 18,80 | 19,00 | -0,52% | 1.358,00 |
| 08.12.2025 | 18,80 | 19,00 | 18,80 | 19,10 | 0,00% | 106,00 |
| 05.12.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | 831,00 |
| 04.12.2025 | 18,80 | 19,10 | 18,80 | 19,00 | -0,52% | 5.056,00 |
| 03.12.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 0,00% | 323,00 |
| 02.12.2025 | 18,90 | 19,20 | 18,90 | 19,10 | 1,06% | 1.592,00 |
| 01.12.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -1,56% | 2.792,00 |
| 28.11.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | 926,00 |
| 27.11.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 1,59% | 3.108,00 |
| 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 | 19,00 | 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 |