17,800€
2,30%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |