20,300€
0,50%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 21.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 20.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 19.08.2025 | 19,00 | 20,00 | 19,00 | 20,00 | 9,29% | 100,00 |
| 18.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 15.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 14.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 13.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 12.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 11.08.2025 | 17,10 | 17,90 | 17,10 | 17,90 | 1,70% | 87,00 |
| 08.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 07.08.2025 | 17,60 | 18,10 | 17,60 | 18,10 | 3,43% | 400,00 |
| 06.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 05.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 04.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 01.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 31.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 30.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 29.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 28.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 25.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 24.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 23.07.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 4,22% | 151,00 |
| 22.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 21.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 18.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 17.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 16.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 15.07.2025 | 16,50 | 17,40 | 16,50 | 17,40 | 4,19% | 447,00 |
| 14.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 11.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 10.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 09.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 08.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 07.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 04.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 03.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 02.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 01.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 30.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 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% | - |