19,250€
1,05%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,20 | 19,25 | 18,90 | 19,20 | 0,79% | - |
| 07.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,53% | - |
| 06.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 05.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,79% | - |
| 04.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 30.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | - |
| 29.04.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 28.04.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,52% | - |
| 27.04.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | - |
| 24.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 23.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | - |
| 22.04.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 21.04.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,52% | - |
| 20.04.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 17.04.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 16.04.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 1,32% | - |
| 15.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,33% | - |
| 14.04.2026 | 18,95 | 19,35 | 18,95 | 19,35 | 0,26% | 177,00 |
| 13.04.2026 | 19,10 | 19,30 | 19,10 | 19,30 | -0,26% | 97,00 |
| 10.04.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 1,84% | - |
| 09.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,31% | - |
| 08.04.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 1,57% | - |
| 07.04.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,26% | - |
| 02.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 01.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 213,00 |
| 31.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 30.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 27.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 26.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 25.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 24.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 23.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 20.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 19.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 18.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 17.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 16.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 13.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 12.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 11.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 10.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 09.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 06.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 05.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 04.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 03.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 02.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 27.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 26.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 25.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 24.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 23.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 20.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 19.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 18.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 17.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 16.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 13.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 12.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 11.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 10.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 09.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 06.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 05.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 04.02.2026 | 19,10 | 19,50 | 19,10 | 19,50 | 3,17% | 3,00 |
| 03.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 02.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 30.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 29.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 28.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 27.01.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 0,00% | 400,00 |
| 26.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 23.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 22.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 21.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 20.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 19.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 16.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 15.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 14.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 13.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 12.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 09.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 08.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 07.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 06.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 05.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 02.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 6,52% | - |
| 30.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 23.12.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | 650,00 |
| 22.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 19.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 18.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 17.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 16.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 15.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 12.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 11.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 10.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |