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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,15 | 19,15 | 19,10 | 19,10 | -0,52% | 816,00 |
| 06.05.2026 | 19,20 | 19,30 | 19,10 | 19,20 | 0,00% | 1.450,00 |
| 05.05.2026 | 19,40 | 19,40 | 19,10 | 19,20 | 0,52% | 1.319,00 |
| 04.05.2026 | 19,25 | 19,40 | 19,05 | 19,10 | -1,55% | 2.345,00 |
| 30.04.2026 | 19,20 | 19,40 | 19,20 | 19,40 | 0,00% | 4.081,00 |
| 29.04.2026 | 19,50 | 19,50 | 19,20 | 19,40 | 1,57% | 1.485,00 |
| 28.04.2026 | 19,40 | 19,40 | 19,10 | 19,10 | 0,00% | 464,00 |
| 27.04.2026 | 19,20 | 19,40 | 19,10 | 19,10 | -0,52% | 3.223,00 |
| 24.04.2026 | 19,10 | 19,50 | 19,10 | 19,20 | 0,00% | 236,00 |
| 23.04.2026 | 19,40 | 19,40 | 19,10 | 19,20 | 0,00% | 405,00 |
| 22.04.2026 | 19,30 | 19,40 | 19,20 | 19,20 | -0,26% | 1.472,00 |
| 21.04.2026 | 19,75 | 19,75 | 19,25 | 19,25 | 0,00% | 12.720,00 |
| 20.04.2026 | 19,20 | 19,60 | 19,20 | 19,25 | 0,26% | 578,00 |
| 17.04.2026 | 19,20 | 19,70 | 19,20 | 19,20 | -1,54% | 1.492,00 |
| 16.04.2026 | 19,50 | 19,50 | 19,20 | 19,50 | 1,04% | 41.768,00 |
| 15.04.2026 | 19,20 | 19,65 | 19,10 | 19,30 | 0,52% | 1.119,00 |
| 14.04.2026 | 19,20 | 19,20 | 19,10 | 19,20 | 0,26% | 632,00 |
| 13.04.2026 | 19,15 | 19,25 | 19,10 | 19,15 | -3,28% | 2.059,00 |
| 10.04.2026 | 19,80 | 19,80 | 19,20 | 19,80 | 1,80% | 587,00 |
| 09.04.2026 | 19,45 | 19,75 | 19,45 | 19,45 | 1,04% | 2.861,00 |
| 08.04.2026 | 19,55 | 19,55 | 19,10 | 19,25 | 0,00% | 407,00 |
| 07.04.2026 | 19,05 | 19,80 | 19,05 | 19,25 | -3,27% | 2.944,00 |
| 02.04.2026 | 19,10 | 19,10 | 19,10 | 19,90 | 0,00% | 75,00 |
| 01.04.2026 | 20,00 | 20,00 | 18,80 | 19,90 | 2,05% | 2.587,00 |
| 31.03.2026 | 19,00 | 20,00 | 19,00 | 19,50 | 2,63% | 1.757,00 |
| 30.03.2026 | 18,60 | 19,50 | 18,60 | 19,00 | -1,04% | 2.741,00 |
| 27.03.2026 | 18,90 | 19,20 | 18,60 | 19,20 | 1,59% | 1.427,00 |
| 26.03.2026 | 18,90 | 19,00 | 18,70 | 18,90 | 1,07% | 1.023,00 |
| 25.03.2026 | 18,50 | 18,90 | 18,50 | 18,70 | 1,08% | 2.172,00 |
| 24.03.2026 | 18,90 | 18,90 | 18,50 | 18,50 | -0,54% | 6.974,00 |
| 23.03.2026 | 18,60 | 18,60 | 18,50 | 18,60 | 0,00% | 2.379,00 |
| 20.03.2026 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | 243,00 |
| 19.03.2026 | 18,60 | 18,90 | 18,60 | 18,60 | -1,06% | 1.702,00 |
| 18.03.2026 | 19,00 | 19,00 | 18,60 | 18,80 | 0,00% | 146,00 |
| 17.03.2026 | 18,80 | 19,00 | 18,80 | 18,80 | 0,00% | 272,00 |
| 16.03.2026 | 18,50 | 19,00 | 18,50 | 18,80 | -1,05% | 1.565,00 |
| 13.03.2026 | 19,40 | 19,50 | 18,90 | 19,00 | -0,52% | 752,00 |
| 12.03.2026 | 18,80 | 19,40 | 18,80 | 19,10 | -1,55% | 1.754,00 |
| 11.03.2026 | 19,10 | 19,40 | 19,00 | 19,40 | 2,11% | 577,00 |
| 10.03.2026 | 18,60 | 19,10 | 18,60 | 19,00 | 1,60% | 1.970,00 |
| 09.03.2026 | 18,50 | 19,00 | 18,50 | 18,70 | -1,58% | 912,00 |
| 06.03.2026 | 19,00 | 19,20 | 19,00 | 19,00 | -1,04% | 1.194,00 |
| 05.03.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 2,13% | 693,00 |
| 04.03.2026 | 18,50 | 19,00 | 17,70 | 18,80 | 1,62% | 56.482,00 |
| 03.03.2026 | 18,60 | 18,90 | 18,40 | 18,50 | -2,63% | 3.222,00 |
| 02.03.2026 | 19,40 | 19,40 | 18,60 | 19,00 | -2,06% | 4.154,00 |
| 27.02.2026 | 19,40 | 19,40 | 19,00 | 19,40 | 0,00% | 709,00 |
| 26.02.2026 | 19,40 | 19,40 | 19,00 | 19,40 | 0,00% | 355,00 |
| 25.02.2026 | 19,40 | 19,40 | 19,10 | 19,40 | 0,52% | 646,00 |
| 24.02.2026 | 19,30 | 19,30 | 19,10 | 19,30 | 0,00% | 98,00 |
| 23.02.2026 | 19,00 | 19,30 | 19,00 | 19,30 | 1,58% | 2.014,00 |
| 20.02.2026 | 19,00 | 19,30 | 19,00 | 19,00 | -1,04% | 1.570,00 |
| 19.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 220,00 |
| 18.02.2026 | 19,20 | 19,20 | 19,10 | 19,20 | 0,52% | 770,00 |
| 17.02.2026 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | 953,00 |
| 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 | 18,40 | 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 |