21,050€
-2,09%
Echtzeit-Aktienkurs RENTA 4 BANCO EO -,45
Bid:
Ask:
Aktienkurse zur RENTA 4 BANCO EO -,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,50 | 21,60 | 20,60 | 21,10 | -1,86% | 8.777,00 |
| 11.11.2026 | 21,50 | 21,80 | 21,30 | 21,50 | 0,00% | 5.786,00 |
| 10.11.2026 | 21,40 | 21,90 | 21,00 | 21,50 | 0,47% | 4.823,00 |
| 09.11.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | 1.594,00 |
| 06.11.2026 | 22,20 | 22,20 | 21,40 | 21,60 | 0,47% | 2.584,00 |
| 05.11.2026 | 22,30 | 22,30 | 21,50 | 21,50 | 0,47% | 5.444,00 |
| 04.11.2026 | 22,40 | 22,50 | 21,40 | 21,40 | -4,04% | 5.410,00 |
| 03.11.2026 | 23,40 | 23,50 | 22,00 | 22,30 | -2,19% | 11.337,00 |
| 02.11.2026 | 22,70 | 23,70 | 22,00 | 22,80 | 4,59% | 22.238,00 |
| 30.10.2026 | 21,00 | 22,50 | 21,00 | 21,80 | 4,81% | 15.250,00 |
| 29.10.2026 | 20,20 | 21,50 | 20,20 | 20,80 | 2,97% | 10.984,00 |
| 28.10.2026 | 20,10 | 20,40 | 19,85 | 20,20 | 1,00% | 6.452,00 |
| 27.10.2026 | 19,60 | 20,00 | 19,60 | 20,00 | 0,00% | 1.045,00 |
| 26.10.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 2,30% | 1.398,00 |
| 23.10.2026 | 19,45 | 19,90 | 19,45 | 19,55 | -0,26% | 1.967,00 |
| 22.10.2026 | 19,50 | 20,20 | 19,40 | 19,60 | 0,51% | 1.004,00 |
| 21.10.2026 | 19,35 | 21,00 | 19,30 | 19,50 | 0,26% | 18.538,00 |
| 20.10.2026 | 19,35 | 19,50 | 19,35 | 19,45 | 0,26% | 889,00 |
| 19.10.2026 | 19,20 | 19,50 | 19,20 | 19,40 | 0,52% | 2.763,00 |
| 16.10.2026 | 19,20 | 19,75 | 19,20 | 19,30 | -1,03% | 6.270,00 |
| 15.10.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 51,00 |
| 14.10.2026 | 19,70 | 19,70 | 19,40 | 19,50 | 0,00% | 143,00 |
| 13.10.2026 | 19,40 | 19,60 | 19,40 | 19,50 | 0,00% | 1.178,00 |
| 12.10.2026 | 19,75 | 19,75 | 19,40 | 19,50 | 0,00% | 188,00 |
| 09.10.2026 | 19,60 | 19,65 | 19,50 | 19,50 | 0,00% | 372,00 |
| 08.10.2026 | 19,50 | 19,60 | 19,50 | 19,50 | 0,00% | 4.029,00 |
| 07.10.2026 | 19,65 | 19,65 | 19,50 | 19,50 | 0,00% | 244,00 |
| 06.10.2026 | 19,40 | 19,50 | 19,30 | 19,50 | 0,52% | 1.193,00 |
| 05.10.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 0,00% | 253,00 |
| 02.10.2026 | 19,45 | 19,70 | 19,30 | 19,40 | -1,02% | 2.274,00 |
| 01.10.2026 | 19,40 | 19,75 | 19,40 | 19,60 | 0,00% | 233,00 |
| 30.09.2026 | 19,35 | 19,70 | 19,30 | 19,60 | 0,00% | 1.885,00 |
| 29.09.2026 | 19,30 | 19,60 | 19,30 | 19,60 | 0,26% | 724,00 |
| 28.09.2026 | 19,55 | 19,55 | 19,40 | 19,55 | 0,00% | 384,00 |
| 25.09.2026 | 19,40 | 19,55 | 19,40 | 19,55 | 0,00% | 174,00 |
| 24.09.2026 | 19,30 | 19,55 | 19,30 | 19,55 | 0,77% | 659,00 |
| 23.09.2026 | 19,35 | 19,35 | 19,35 | 19,40 | 0,00% | 45,00 |
| 22.09.2026 | 19,20 | 19,60 | 19,20 | 19,40 | -0,26% | 3.181,00 |
| 21.09.2026 | 19,20 | 19,45 | 19,20 | 19,45 | 1,30% | 639,00 |
| 18.09.2026 | 19,50 | 19,50 | 19,20 | 19,20 | -1,29% | 791,00 |
| 17.09.2026 | 19,50 | 19,50 | 19,35 | 19,45 | 0,00% | 58,00 |
| 16.09.2026 | 19,30 | 19,50 | 19,30 | 19,45 | 0,26% | 1.277,00 |
| 15.09.2026 | 19,40 | 19,50 | 19,20 | 19,40 | 0,00% | 666,00 |
| 14.09.2026 | 19,20 | 19,40 | 19,20 | 19,40 | 0,52% | 1.083,00 |
| 11.09.2026 | 19,25 | 19,40 | 19,25 | 19,30 | 0,00% | 351,00 |
| 10.09.2026 | 19,50 | 19,55 | 19,25 | 19,30 | 0,00% | 343,00 |
| 09.09.2026 | 19,30 | 19,55 | 19,25 | 19,30 | -0,26% | 966,00 |
| 08.09.2026 | 19,25 | 19,50 | 19,25 | 19,35 | 0,00% | 208,00 |
| 07.09.2026 | 19,20 | 19,55 | 19,20 | 19,35 | 0,78% | 1.687,00 |
| 04.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 103,00 |
| 03.09.2026 | 19,25 | 19,35 | 19,20 | 19,20 | -1,03% | 2.780,00 |
| 02.09.2026 | 19,30 | 19,40 | 19,25 | 19,40 | 0,00% | 64,00 |
| 01.09.2026 | 19,40 | 19,40 | 19,30 | 19,40 | 0,00% | 1.409,00 |
| 31.08.2026 | 19,40 | 19,40 | 19,30 | 19,40 | 1,31% | 1.330,00 |
| 28.08.2026 | 19,15 | 19,35 | 19,15 | 19,15 | -0,78% | 1.468,00 |
| 27.08.2026 | 19,15 | 19,35 | 19,15 | 19,30 | 0,00% | 324,00 |
| 26.08.2026 | 19,30 | 19,45 | 19,20 | 19,30 | -0,52% | 5.493,00 |
| 25.08.2026 | 19,30 | 19,60 | 19,30 | 19,40 | 0,00% | 140,00 |
| 24.08.2026 | 19,40 | 19,60 | 19,30 | 19,40 | 0,00% | 335,00 |
| 21.08.2026 | 19,40 | 19,60 | 19,30 | 19,40 | -1,02% | 604,00 |
| 20.08.2026 | 19,40 | 19,40 | 19,40 | 19,60 | 0,00% | 59,00 |
| 19.08.2026 | 19,60 | 19,60 | 19,40 | 19,60 | 0,00% | 352,00 |
| 18.08.2026 | 19,40 | 19,60 | 19,40 | 19,60 | 0,00% | 199,00 |
| 17.08.2026 | 19,60 | 19,70 | 19,40 | 19,60 | 0,51% | 518,00 |
| 14.08.2026 | 19,70 | 19,70 | 19,40 | 19,50 | -0,51% | 1.282,00 |
| 13.08.2026 | 19,70 | 19,70 | 19,50 | 19,60 | 0,00% | 101,00 |
| 12.08.2026 | 19,40 | 19,60 | 19,40 | 19,60 | 0,26% | 2.724,00 |
| 11.08.2026 | 19,55 | 19,55 | 19,40 | 19,55 | 0,00% | 211,00 |
| 10.08.2026 | 19,40 | 19,70 | 19,40 | 19,55 | 0,26% | 1.938,00 |
| 07.08.2026 | 19,25 | 19,50 | 19,25 | 19,50 | 1,30% | 3.509,00 |
| 06.08.2026 | 19,50 | 19,50 | 19,25 | 19,25 | -0,77% | 13.576,00 |
| 05.08.2026 | 19,40 | 19,45 | 19,35 | 19,40 | -0,26% | 2.945,00 |
| 04.08.2026 | 19,40 | 19,45 | 19,35 | 19,45 | 0,00% | 1.830,00 |
| 03.08.2026 | 19,35 | 19,35 | 19,35 | 19,45 | 0,00% | 45,00 |
| 31.07.2026 | 19,20 | 19,30 | 19,20 | 19,45 | 0,00% | 80,00 |
| 30.07.2026 | 19,20 | 19,45 | 19,20 | 19,45 | 0,00% | 293,00 |
| 29.07.2026 | 19,50 | 19,50 | 19,20 | 19,45 | 0,52% | 2.941,00 |
| 28.07.2026 | 19,10 | 19,40 | 19,00 | 19,35 | -0,26% | 1.945,00 |
| 27.07.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 1,57% | 2.326,00 |
| 24.07.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | 449,00 |
| 23.07.2026 | 19,10 | 19,10 | 19,05 | 19,10 | 0,00% | 312,00 |
| 22.07.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | 6.906,00 |
| 21.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 94,00 |
| 20.07.2026 | 19,15 | 19,20 | 19,00 | 19,00 | -0,78% | 4.015,00 |
| 17.07.2026 | 19,15 | 19,15 | 19,10 | 19,15 | 0,00% | 2.663,00 |
| 16.07.2026 | 19,15 | 19,15 | 19,10 | 19,15 | 0,00% | 3.112,00 |
| 15.07.2026 | 19,10 | 19,15 | 19,10 | 19,15 | 0,79% | 2.335,00 |
| 14.07.2026 | 19,00 | 19,00 | 18,80 | 19,00 | 0,26% | 130.103,00 |
| 13.07.2026 | 18,75 | 19,00 | 18,75 | 18,95 | 0,00% | 348,00 |
| 10.07.2026 | 18,95 | 19,00 | 18,70 | 18,95 | 1,07% | 985,00 |
| 09.07.2026 | 18,80 | 18,95 | 18,70 | 18,75 | -0,53% | 1.165,00 |
| 08.07.2026 | 18,85 | 18,95 | 18,75 | 18,85 | 0,00% | 681,00 |
| 07.07.2026 | 18,90 | 19,00 | 18,85 | 18,85 | 0,00% | 1.219,00 |
| 06.07.2026 | 19,00 | 19,00 | 18,85 | 18,85 | -0,79% | 1.436,00 |
| 03.07.2026 | 19,00 | 19,15 | 19,00 | 19,00 | -0,78% | 700,00 |
| 02.07.2026 | 18,85 | 19,10 | 18,85 | 19,15 | 0,00% | 496,00 |
| 01.07.2026 | 18,85 | 19,15 | 18,85 | 19,15 | 0,26% | 1.343,00 |
| 30.06.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | 1.176,00 |
| 29.06.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | 244,00 |
| 26.06.2026 | 19,05 | 19,10 | 18,95 | 19,10 | 0,00% | 2.933,00 |