19,150€
1,32%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 25.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 24.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 21.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 20.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 19.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 18.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 17.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 14.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 13.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 12.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 11.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 10.11.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 2,11% | 150,00 |
| 07.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 06.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 05.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 04.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 03.11.2025 | 19,00 | 19,80 | 19,00 | 19,80 | 2,06% | 636,00 |
| 31.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 30.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 29.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 28.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 27.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 24.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 23.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 22.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 21.10.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 2,09% | 400,00 |
| 20.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 17.10.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 2,11% | 1.033,00 |
| 16.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 15.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 14.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 13.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 10.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 09.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 08.10.2025 | 19,30 | 19,80 | 19,30 | 19,80 | 2,59% | 955,00 |
| 07.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 06.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 03.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 02.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 01.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 30.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 29.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 26.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 25.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 24.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 23.09.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 2,08% | 250,00 |
| 22.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 19.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 18.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 17.09.2025 | 19,50 | 19,90 | 19,50 | 19,90 | 0,00% | 131,00 |
| 16.09.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 3,65% | 288,00 |
| 15.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 12.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 10.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 05.09.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 2,09% | 100,00 |
| 04.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 03.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 02.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 01.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 29.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 40,00 |
| 28.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 27.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 26.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 25.08.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 3,55% | 228,00 |
| 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% | - |