19,250€
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 | 19,15 | 19,20 | 19,15 | 19,15 | -0,52% | - |
| 07.05.2026 | 19,30 | 19,30 | 19,25 | 19,25 | -0,77% | - |
| 06.05.2026 | 19,20 | 19,40 | 19,20 | 19,40 | 0,52% | - |
| 05.05.2026 | 19,25 | 19,30 | 19,25 | 19,30 | -1,03% | - |
| 04.05.2026 | 19,45 | 19,50 | 19,45 | 19,50 | 1,30% | - |
| 30.04.2026 | 19,15 | 19,25 | 19,15 | 19,25 | -0,52% | - |
| 29.04.2026 | 19,30 | 19,35 | 19,30 | 19,35 | 0,26% | - |
| 28.04.2026 | 19,35 | 19,35 | 19,25 | 19,30 | -0,26% | - |
| 27.04.2026 | 19,35 | 19,35 | 19,30 | 19,35 | -0,26% | - |
| 24.04.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | - |
| 23.04.2026 | 19,05 | 19,10 | 19,03 | 19,10 | -2,30% | - |
| 22.04.2026 | 19,30 | 19,55 | 19,30 | 19,55 | 0,00% | - |
| 21.04.2026 | 19,50 | 19,55 | 19,50 | 19,55 | 2,09% | - |
| 20.04.2026 | 19,30 | 19,30 | 19,03 | 19,15 | -1,29% | - |
| 17.04.2026 | 19,35 | 19,40 | 19,35 | 19,40 | -0,51% | - |
| 16.04.2026 | 19,50 | 19,55 | 19,45 | 19,50 | 1,56% | - |
| 15.04.2026 | 19,20 | 19,25 | 19,20 | 19,20 | -0,26% | - |
| 14.04.2026 | 19,20 | 19,25 | 19,20 | 19,25 | 0,26% | - |
| 13.04.2026 | 19,20 | 19,50 | 19,18 | 19,20 | -2,29% | - |
| 10.04.2026 | 19,70 | 19,70 | 19,65 | 19,65 | 2,08% | - |
| 09.04.2026 | 19,20 | 19,30 | 19,20 | 19,25 | -5,41% | - |
| 08.04.2026 | 20,35 | 20,45 | 20,35 | 20,35 | 4,90% | - |
| 07.04.2026 | 19,50 | 19,50 | 19,40 | 19,40 | 1,31% | - |
| 02.04.2026 | 19,60 | 19,60 | 19,10 | 19,15 | -2,30% | - |
| 01.04.2026 | 19,70 | 19,95 | 19,10 | 19,60 | 1,03% | - |
| 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 | -0,53% | - |
| 25.03.2026 | 18,80 | 18,80 | 18,55 | 18,80 | 1,35% | - |
| 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 | -1,06% | - |
| 16.03.2026 | 19,40 | 19,40 | 18,50 | 18,90 | -1,56% | - |
| 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 | -0,52% | - |
| 25.02.2026 | 19,30 | 19,35 | 19,25 | 19,30 | 0,52% | - |
| 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 | 0,00% | - |
| 17.02.2026 | 19,10 | 19,20 | 18,95 | 19,20 | 0,00% | - |
| 16.02.2026 | 19,00 | 19,20 | 19,00 | 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 | 0,53% | - |
| 10.02.2026 | 19,20 | 19,20 | 18,85 | 18,90 | -1,56% | - |
| 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 | 0,00% | - |
| 23.01.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 22.01.2026 | 18,30 | 18,45 | 18,20 | 18,30 | -2,66% | - |
| 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 | -1,55% | - |
| 16.01.2026 | 19,00 | 19,40 | 19,00 | 19,40 | 0,26% | - |
| 15.01.2026 | 19,40 | 19,40 | 19,35 | 19,35 | -0,26% | - |
| 14.01.2026 | 19,50 | 19,50 | 19,20 | 19,40 | -0,51% | - |
| 13.01.2026 | 19,60 | 19,60 | 19,45 | 19,50 | -0,51% | - |
| 12.01.2026 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | - |
| 09.01.2026 | 19,70 | 19,75 | 19,50 | 19,60 | 0,51% | - |
| 08.01.2026 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 07.01.2026 | 19,75 | 19,90 | 19,55 | 19,60 | -1,75% | - |
| 06.01.2026 | 19,95 | 20,00 | 19,95 | 19,95 | 0,00% | - |
| 05.01.2026 | 19,75 | 19,95 | 19,70 | 19,95 | 1,27% | - |
| 02.01.2026 | 18,85 | 19,80 | 18,85 | 19,70 | 4,51% | - |
| 30.12.2025 | 18,70 | 18,85 | 18,45 | 18,85 | 0,27% | - |
| 29.12.2025 | 18,75 | 18,80 | 18,75 | 18,80 | 0,53% | - |
| 23.12.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | - |
| 22.12.2025 | 18,80 | 18,80 | 18,60 | 18,60 | -1,06% | - |
| 19.12.2025 | 18,80 | 18,80 | 18,60 | 18,80 | 0,00% | - |
| 18.12.2025 | 18,85 | 18,95 | 18,70 | 18,80 | -0,27% | - |
| 17.12.2025 | 18,70 | 18,90 | 18,45 | 18,85 | 0,80% | - |
| 16.12.2025 | 18,60 | 18,70 | 18,25 | 18,70 | 0,00% | - |
| 15.12.2025 | 18,50 | 18,75 | 18,40 | 18,70 | -1,58% | - |
| 12.12.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | - |
| 11.12.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 10.12.2025 | 19,00 | 19,00 | 18,85 | 18,90 | -1,05% | - |