21,050€
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 20,95 | 21,05 | 20,90 | 21,00 | -0,24% | - |
| 12.11.2026 | 22,00 | 22,00 | 20,90 | 21,05 | -2,77% | - |
| 11.11.2026 | 21,80 | 21,85 | 21,45 | 21,65 | -0,69% | - |
| 10.11.2026 | 21,95 | 22,10 | 21,50 | 21,80 | 0,69% | - |
| 09.11.2026 | 21,70 | 22,00 | 21,55 | 21,65 | 0,00% | - |
| 06.11.2026 | 21,40 | 22,00 | 21,15 | 21,65 | -2,70% | - |
| 05.11.2026 | 22,10 | 22,25 | 22,10 | 22,25 | -0,45% | - |
| 04.11.2026 | 22,15 | 22,35 | 22,10 | 22,35 | -0,67% | - |
| 03.11.2026 | 22,15 | 23,65 | 22,00 | 22,50 | 2,97% | - |
| 02.11.2026 | 22,45 | 22,45 | 21,80 | 21,85 | -1,35% | - |
| 30.10.2026 | 20,80 | 22,70 | 20,65 | 22,15 | 10,06% | - |
| 29.10.2026 | 20,05 | 20,13 | 20,03 | 20,13 | 0,37% | - |
| 28.10.2026 | 19,80 | 20,20 | 19,70 | 20,05 | 0,88% | - |
| 27.10.2026 | 19,73 | 20,00 | 19,60 | 19,88 | 1,02% | - |
| 26.10.2026 | 19,73 | 19,73 | 19,68 | 19,68 | 0,64% | - |
| 23.10.2026 | 19,50 | 19,60 | 19,50 | 19,55 | -0,13% | - |
| 22.10.2026 | 19,65 | 19,90 | 19,48 | 19,58 | -0,38% | - |
| 21.10.2026 | 19,63 | 20,40 | 19,48 | 19,65 | 0,26% | - |
| 20.10.2026 | 19,53 | 19,60 | 19,35 | 19,60 | 0,90% | - |
| 19.10.2026 | 19,28 | 19,58 | 19,18 | 19,43 | 0,78% | - |
| 16.10.2026 | 19,80 | 19,80 | 19,28 | 19,28 | -1,78% | - |
| 15.10.2026 | 19,23 | 19,63 | 19,15 | 19,63 | 2,08% | - |
| 14.10.2026 | 19,65 | 19,75 | 19,20 | 19,23 | -1,54% | - |
| 13.10.2026 | 19,58 | 19,70 | 19,45 | 19,53 | -0,26% | - |
| 12.10.2026 | 19,55 | 20,13 | 19,55 | 19,58 | -0,63% | - |
| 09.10.2026 | 19,75 | 19,83 | 19,70 | 19,70 | 0,00% | - |
| 08.10.2026 | 19,55 | 19,70 | 19,33 | 19,70 | 0,51% | - |
| 07.10.2026 | 19,40 | 19,65 | 19,25 | 19,60 | -0,13% | - |
| 06.10.2026 | 19,58 | 19,63 | 19,58 | 19,63 | 1,16% | - |
| 05.10.2026 | 19,35 | 19,40 | 19,30 | 19,40 | -1,65% | - |
| 02.10.2026 | 19,60 | 19,73 | 19,60 | 19,73 | 0,77% | - |
| 01.10.2026 | 19,53 | 19,73 | 19,38 | 19,58 | 0,26% | - |
| 30.09.2026 | 19,73 | 19,73 | 19,40 | 19,53 | 0,26% | - |
| 29.09.2026 | 19,43 | 19,53 | 19,38 | 19,48 | -0,38% | - |
| 28.09.2026 | 19,53 | 19,68 | 19,35 | 19,55 | -1,01% | - |
| 25.09.2026 | 19,55 | 19,75 | 19,55 | 19,75 | 0,51% | - |
| 24.09.2026 | 19,35 | 19,68 | 19,25 | 19,65 | 1,29% | - |
| 23.09.2026 | 19,55 | 19,65 | 19,35 | 19,40 | -0,89% | - |
| 22.09.2026 | 19,40 | 19,60 | 19,33 | 19,58 | 0,13% | - |
| 21.09.2026 | 19,48 | 19,55 | 19,48 | 19,55 | 1,16% | - |
| 18.09.2026 | 19,30 | 19,55 | 19,30 | 19,33 | -0,39% | - |
| 17.09.2026 | 19,40 | 19,55 | 19,35 | 19,40 | -0,39% | - |
| 16.09.2026 | 19,40 | 19,50 | 19,40 | 19,48 | 1,56% | - |
| 15.09.2026 | 19,13 | 19,18 | 19,13 | 19,18 | -0,52% | - |
| 14.09.2026 | 19,35 | 19,35 | 19,23 | 19,28 | -1,53% | - |
| 11.09.2026 | 19,40 | 19,58 | 19,40 | 19,58 | 0,64% | - |
| 10.09.2026 | 19,40 | 19,45 | 19,40 | 19,45 | 0,13% | - |
| 09.09.2026 | 19,40 | 19,43 | 19,38 | 19,43 | 0,26% | - |
| 08.09.2026 | 19,40 | 19,40 | 19,33 | 19,38 | 0,52% | - |
| 07.09.2026 | 19,28 | 19,28 | 19,03 | 19,28 | -0,13% | - |
| 04.09.2026 | 19,30 | 19,30 | 19,28 | 19,30 | -0,26% | - |
| 03.09.2026 | 19,35 | 19,38 | 19,28 | 19,35 | -0,13% | - |
| 01.09.2026 | 19,35 | 19,38 | 19,33 | 19,38 | 1,04% | - |
| 31.08.2026 | 19,18 | 19,25 | 19,18 | 19,18 | -0,78% | - |
| 28.08.2026 | 19,35 | 19,35 | 19,33 | 19,33 | -1,02% | - |
| 27.08.2026 | 19,45 | 19,53 | 19,45 | 19,53 | 0,39% | - |
| 26.08.2026 | 19,48 | 19,48 | 19,45 | 19,45 | -0,26% | - |
| 25.08.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 0,39% | - |
| 24.08.2026 | 19,45 | 19,48 | 19,43 | 19,43 | -0,51% | - |
| 21.08.2026 | 19,50 | 19,60 | 19,50 | 19,53 | 0,00% | - |
| 20.08.2026 | 19,50 | 19,53 | 19,50 | 19,53 | 0,64% | - |
| 19.08.2026 | 19,40 | 19,43 | 19,40 | 19,40 | -1,02% | - |
| 18.08.2026 | 19,60 | 19,63 | 19,53 | 19,60 | 0,64% | - |
| 17.08.2026 | 19,48 | 19,53 | 19,48 | 19,48 | -0,76% | - |
| 12.08.2026 | 19,63 | 19,70 | 19,63 | 19,63 | 0,51% | - |
| 11.08.2026 | 19,60 | 19,60 | 19,53 | 19,53 | 0,51% | - |
| 10.08.2026 | 19,45 | 19,45 | 19,43 | 19,43 | 0,52% | - |
| 07.08.2026 | 19,30 | 19,33 | 19,30 | 19,33 | -0,39% | - |
| 06.08.2026 | 19,40 | 19,43 | 19,38 | 19,40 | -0,39% | - |
| 05.08.2026 | 19,43 | 19,50 | 19,43 | 19,48 | 0,26% | - |
| 04.08.2026 | 19,43 | 19,48 | 19,43 | 19,43 | -0,89% | - |
| 03.08.2026 | 19,35 | 19,70 | 19,35 | 19,60 | 1,55% | - |
| 30.07.2026 | 19,28 | 19,35 | 19,28 | 19,30 | 0,92% | - |
| 29.07.2026 | 19,05 | 19,13 | 19,05 | 19,13 | -0,39% | - |
| 28.07.2026 | 19,20 | 19,20 | 19,15 | 19,20 | -1,16% | - |
| 27.07.2026 | 19,43 | 19,45 | 19,43 | 19,43 | 1,97% | - |
| 24.07.2026 | 19,00 | 19,10 | 19,00 | 19,05 | 0,40% | - |
| 23.07.2026 | 19,05 | 19,10 | 18,98 | 18,98 | -0,65% | - |
| 22.07.2026 | 19,15 | 19,15 | 19,10 | 19,10 | -1,04% | - |
| 21.07.2026 | 19,15 | 19,30 | 19,15 | 19,30 | 1,05% | - |
| 20.07.2026 | 19,20 | 19,20 | 19,10 | 19,10 | 1,06% | - |
| 17.07.2026 | 18,90 | 18,95 | 18,90 | 18,90 | -1,56% | - |
| 16.07.2026 | 19,15 | 19,20 | 19,10 | 19,20 | 2,13% | - |
| 15.07.2026 | 18,85 | 18,90 | 18,80 | 18,80 | -0,79% | - |
| 14.07.2026 | 18,85 | 18,95 | 18,85 | 18,95 | 2,16% | - |
| 13.07.2026 | 18,90 | 18,90 | 18,55 | 18,55 | -1,33% | - |
| 10.07.2026 | 18,85 | 18,85 | 18,80 | 18,80 | -0,53% | - |
| 09.07.2026 | 18,90 | 18,95 | 18,85 | 18,90 | 0,27% | - |
| 07.07.2026 | 18,85 | 18,85 | 18,80 | 18,85 | -1,95% | - |
| 03.07.2026 | 19,20 | 19,23 | 19,20 | 19,23 | 0,39% | - |
| 29.06.2026 | 19,18 | 19,18 | 19,15 | 19,15 | 1,59% | - |
| 26.06.2026 | 19,10 | 19,10 | 18,80 | 18,85 | -1,95% | - |
| 25.06.2026 | 19,23 | 19,30 | 19,20 | 19,23 | 1,18% | - |
| 24.06.2026 | 19,00 | 19,05 | 19,00 | 19,00 | 0,00% | - |
| 23.06.2026 | 18,95 | 19,00 | 18,95 | 19,00 | -0,78% | - |
| 22.06.2026 | 19,10 | 19,20 | 19,10 | 19,15 | 0,92% | - |
| 19.06.2026 | 19,15 | 19,15 | 18,98 | 18,98 | -0,65% | - |
| 18.06.2026 | 19,05 | 19,28 | 19,05 | 19,10 | -0,52% | - |
| 12.06.2026 | 19,25 | 19,25 | 19,15 | 19,20 | 0,52% | - |
| 11.06.2026 | 19,00 | 19,10 | 18,95 | 19,10 | 0,00% | - |