16,400€
3,14%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 26.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 190,00 |
| 25.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 24.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 23.06.2025 | 16,60 | 17,00 | 16,00 | 16,00 | -3,03% | 321,00 |
| 20.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 7,84% | - |
| 19.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 18.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 17.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 16.06.2025 | 15,10 | 15,60 | 15,10 | 15,60 | 0,65% | 63,00 |
| 13.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 12.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 11.06.2025 | 16,10 | 16,40 | 16,10 | 16,40 | -3,53% | 846,00 |
| 10.06.2025 | 14,70 | 17,00 | 14,70 | 17,00 | 18,06% | 38,00 |
| 09.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 06.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 05.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 04.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 03.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 02.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 30.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 29.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 28.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 27.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 26.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 23.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 22.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 21.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 20.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 19.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 16.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 15.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 14.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 13.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 12.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 09.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 08.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 07.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 05.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 02.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 30.04.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 5,38% | 50,00 |
| 29.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 28.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 25.04.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | 508,00 |
| 24.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 23.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 22.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 17.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 16.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 15.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 14.04.2025 | 13,10 | 13,50 | 13,10 | 13,50 | 3,85% | 6,00 |
| 11.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 10.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 09.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 08.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 07.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 04.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 03.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 02.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 31.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 28.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 27.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 26.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 25.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 24.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 21.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 19.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 18.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 14.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 13.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 12.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 11.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 10.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 05.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 04.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 03.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 28.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 27.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 26.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 25.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 24.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 21.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 20.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 19.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 18.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 14.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 13.02.2025 | 12,50 | 13,10 | 12,50 | 13,10 | 4,80% | 30,00 |
| 12.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 11.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 10.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 05.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |