19,500€
0,52%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 19,60 | 19,60 | 19,10 | 19,15 | -1,29% | - |
| 31.03.2026 | 19,20 | 19,50 | 19,20 | 19,40 | 2,65% | - |
| 30.03.2026 | 18,90 | 19,00 | 18,90 | 18,90 | -1,05% | - |
| 27.03.2026 | 19,10 | 19,10 | 19,00 | 19,10 | 2,14% | - |
| 26.03.2026 | 18,80 | 18,80 | 18,60 | 18,70 | 0,81% | - |
| 24.03.2026 | 18,50 | 18,60 | 18,50 | 18,55 | 0,27% | - |
| 23.03.2026 | 18,60 | 18,65 | 18,50 | 18,50 | -1,07% | - |
| 20.03.2026 | 18,80 | 18,80 | 18,70 | 18,70 | 0,54% | - |
| 19.03.2026 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 18.03.2026 | 19,10 | 19,10 | 18,80 | 18,80 | 0,53% | - |
| 17.03.2026 | 18,90 | 18,90 | 18,70 | 18,70 | -2,60% | - |
| 13.03.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 12.03.2026 | 19,00 | 19,20 | 19,00 | 19,20 | 0,00% | - |
| 11.03.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 1,59% | - |
| 10.03.2026 | 19,00 | 19,00 | 18,90 | 18,90 | 1,89% | - |
| 09.03.2026 | 18,60 | 18,60 | 18,50 | 18,55 | -3,89% | - |
| 06.03.2026 | 19,20 | 19,30 | 19,20 | 19,30 | 2,12% | - |
| 05.03.2026 | 18,80 | 18,90 | 18,75 | 18,90 | 1,61% | - |
| 04.03.2026 | 18,80 | 18,80 | 18,50 | 18,60 | -0,27% | - |
| 03.03.2026 | 18,65 | 18,70 | 18,60 | 18,65 | 0,27% | - |
| 02.03.2026 | 19,00 | 19,25 | 18,60 | 18,60 | -3,63% | - |
| 27.02.2026 | 19,30 | 19,30 | 19,20 | 19,30 | 0,52% | - |
| 26.02.2026 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | - |
| 24.02.2026 | 19,30 | 19,30 | 19,20 | 19,20 | 0,52% | - |
| 23.02.2026 | 19,20 | 19,20 | 19,00 | 19,10 | -1,55% | - |
| 20.02.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 1,04% | - |
| 19.02.2026 | 19,20 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 18.02.2026 | 19,20 | 19,30 | 19,15 | 19,20 | 0,52% | - |
| 13.02.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 1,06% | - |
| 12.02.2026 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | - |
| 11.02.2026 | 18,90 | 19,00 | 18,90 | 19,00 | -1,04% | - |
| 09.02.2026 | 19,20 | 19,20 | 19,00 | 19,20 | 0,00% | - |
| 06.02.2026 | 19,15 | 19,20 | 19,15 | 19,20 | 0,26% | - |
| 05.02.2026 | 19,20 | 19,25 | 19,15 | 19,15 | -1,29% | - |
| 04.02.2026 | 19,40 | 19,50 | 19,40 | 19,40 | 1,04% | - |
| 03.02.2026 | 19,20 | 19,30 | 19,20 | 19,20 | 2,40% | - |
| 02.02.2026 | 18,75 | 18,75 | 18,65 | 18,75 | 2,46% | - |
| 30.01.2026 | 18,40 | 18,40 | 18,30 | 18,30 | 1,10% | - |
| 29.01.2026 | 18,10 | 18,20 | 18,10 | 18,10 | -0,55% | - |
| 28.01.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | - |
| 27.01.2026 | 18,20 | 18,20 | 18,10 | 18,20 | -1,09% | - |
| 26.01.2026 | 18,30 | 18,40 | 18,30 | 18,40 | -2,13% | - |
| 21.01.2026 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 20.01.2026 | 19,10 | 19,10 | 18,90 | 18,90 | -1,05% | - |
| 19.01.2026 | 19,10 | 19,20 | 19,10 | 19,10 | -1,29% | - |
| 15.01.2026 | 19,40 | 19,40 | 19,35 | 19,35 | -1,28% | - |
| 12.01.2026 | 19,50 | 19,60 | 19,50 | 19,60 | 0,51% | - |
| 08.01.2026 | 19,60 | 19,60 | 19,50 | 19,50 | -2,26% | - |
| 06.01.2026 | 19,95 | 20,00 | 19,95 | 19,95 | 6,12% | - |
| 29.12.2025 | 18,75 | 18,80 | 18,75 | 18,80 | -1,05% | - |
| 12.12.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | - |
| 11.12.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -1,57% | - |
| 09.12.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | - |
| 02.12.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | - |
| 01.12.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 0,00% | - |
| 25.11.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -1,30% | - |
| 24.11.2025 | 19,15 | 19,25 | 19,15 | 19,25 | 0,26% | - |
| 21.11.2025 | 19,20 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 20.11.2025 | 19,20 | 19,30 | 19,20 | 19,20 | 1,05% | - |
| 19.11.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 0,00% | - |
| 18.11.2025 | 18,90 | 19,00 | 18,90 | 19,00 | -1,04% | - |
| 14.11.2025 | 19,20 | 19,25 | 19,20 | 19,20 | -1,03% | - |
| 13.11.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | - |
| 05.11.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | - |
| 04.11.2025 | 19,40 | 19,40 | 19,15 | 19,20 | -2,54% | - |
| 31.10.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 1,29% | - |
| 29.10.2025 | 19,45 | 19,45 | 19,35 | 19,45 | 0,52% | - |
| 28.10.2025 | 19,45 | 19,45 | 19,35 | 19,35 | -1,53% | - |
| 27.10.2025 | 19,45 | 19,65 | 19,45 | 19,65 | 2,08% | - |
| 22.10.2025 | 19,30 | 19,30 | 19,25 | 19,25 | -0,52% | - |
| 21.10.2025 | 19,45 | 19,45 | 18,90 | 19,35 | -0,26% | - |
| 20.10.2025 | 19,50 | 19,55 | 19,35 | 19,40 | -0,26% | - |
| 16.10.2025 | 19,35 | 19,45 | 19,35 | 19,45 | -0,26% | - |
| 15.10.2025 | 19,50 | 19,55 | 19,50 | 19,50 | 1,04% | - |
| 14.10.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -2,28% | - |
| 09.10.2025 | 19,75 | 19,80 | 19,75 | 19,75 | -0,25% | - |
| 07.10.2025 | 19,80 | 19,80 | 19,65 | 19,80 | 0,76% | - |
| 01.10.2025 | 19,65 | 19,65 | 19,60 | 19,65 | 0,00% | - |
| 30.09.2025 | 19,65 | 19,65 | 19,55 | 19,65 | 3,15% | - |
| 26.09.2025 | 19,05 | 19,15 | 19,05 | 19,05 | -2,56% | - |
| 24.09.2025 | 19,50 | 19,55 | 19,50 | 19,55 | 0,26% | - |
| 23.09.2025 | 19,50 | 19,55 | 19,45 | 19,50 | 0,26% | - |
| 22.09.2025 | 19,55 | 19,55 | 19,45 | 19,45 | -0,51% | - |
| 19.09.2025 | 19,65 | 19,65 | 19,55 | 19,55 | -0,76% | - |
| 17.09.2025 | 19,70 | 19,80 | 19,70 | 19,70 | 2,34% | - |
| 12.09.2025 | 19,35 | 19,35 | 19,25 | 19,25 | -1,03% | - |
| 11.09.2025 | 19,45 | 19,45 | 19,35 | 19,45 | 1,04% | - |
| 09.09.2025 | 19,25 | 19,35 | 19,25 | 19,25 | -0,52% | - |
| 05.09.2025 | 19,35 | 19,35 | 19,15 | 19,35 | 0,00% | - |
| 04.09.2025 | 19,45 | 19,45 | 19,25 | 19,35 | -0,51% | - |
| 03.09.2025 | 19,45 | 19,65 | 19,35 | 19,45 | -0,26% | - |
| 02.09.2025 | 19,45 | 19,75 | 19,25 | 19,50 | 0,26% | - |
| 01.09.2025 | 19,65 | 19,70 | 19,25 | 19,45 | -0,77% | - |
| 29.08.2025 | 19,70 | 19,85 | 19,35 | 19,60 | -1,26% | - |
| 28.08.2025 | 19,80 | 19,95 | 19,75 | 19,85 | 0,25% | - |
| 27.08.2025 | 20,25 | 20,25 | 19,10 | 19,80 | -2,22% | - |
| 26.08.2025 | 20,20 | 20,25 | 20,00 | 20,25 | 0,25% | - |
| 25.08.2025 | 20,25 | 20,40 | 20,10 | 20,20 | -0,98% | - |
| 22.08.2025 | 20,05 | 20,40 | 19,90 | 20,40 | 1,75% | - |
| 21.08.2025 | 20,60 | 20,80 | 19,85 | 20,05 | -2,67% | 24,00 |