21,050€
-1,64%
Echtzeit-Aktienkurs RENTA 4 BANCO EO -,45
Bid:
Ask:
Aktienkurse zur RENTA 4 BANCO EO -,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,95 | 21,95 | 20,90 | 21,00 | -3,00% | - |
| 11.11.2026 | 21,80 | 21,80 | 21,45 | 21,65 | 0,23% | - |
| 10.11.2026 | 21,95 | 22,00 | 21,30 | 21,60 | -0,23% | - |
| 09.11.2026 | 21,75 | 22,00 | 21,55 | 21,65 | -0,23% | - |
| 06.11.2026 | 21,40 | 22,00 | 21,35 | 21,70 | 0,00% | - |
| 05.11.2026 | 22,20 | 22,30 | 21,65 | 21,70 | -1,81% | - |
| 04.11.2026 | 22,25 | 22,40 | 22,10 | 22,10 | -0,90% | - |
| 03.11.2026 | 22,05 | 23,65 | 22,00 | 22,30 | -0,45% | - |
| 02.11.2026 | 21,90 | 23,50 | 20,70 | 22,40 | 1,36% | - |
| 30.10.2026 | 20,75 | 22,70 | 20,70 | 22,10 | 6,00% | - |
| 29.10.2026 | 20,13 | 21,55 | 19,95 | 20,85 | 4,12% | - |
| 28.10.2026 | 19,78 | 20,20 | 19,70 | 20,03 | 0,63% | - |
| 27.10.2026 | 19,70 | 20,00 | 19,60 | 19,90 | 0,38% | - |
| 26.10.2026 | 19,73 | 19,85 | 19,68 | 19,83 | 1,02% | - |
| 23.10.2026 | 19,55 | 19,93 | 19,45 | 19,63 | 0,00% | - |
| 22.10.2026 | 19,55 | 19,90 | 19,55 | 19,63 | -1,01% | - |
| 21.10.2026 | 19,60 | 20,40 | 19,48 | 19,83 | 1,41% | - |
| 20.10.2026 | 19,38 | 19,60 | 19,35 | 19,55 | 0,26% | - |
| 19.10.2026 | 19,23 | 19,58 | 19,20 | 19,50 | 0,65% | - |
| 16.10.2026 | 19,73 | 19,80 | 19,35 | 19,38 | -1,52% | - |
| 15.10.2026 | 19,20 | 19,68 | 19,15 | 19,68 | 1,94% | - |
| 14.10.2026 | 19,63 | 19,63 | 19,25 | 19,30 | -1,28% | - |
| 13.10.2026 | 19,58 | 19,63 | 19,45 | 19,55 | -0,26% | - |
| 12.10.2026 | 19,68 | 19,75 | 19,55 | 19,60 | -0,13% | - |
| 09.10.2026 | 19,75 | 19,83 | 19,50 | 19,63 | 0,64% | - |
| 08.10.2026 | 19,50 | 19,55 | 19,43 | 19,50 | -0,51% | - |
| 07.10.2026 | 19,30 | 19,63 | 19,30 | 19,60 | 0,26% | - |
| 06.10.2026 | 19,63 | 19,63 | 19,35 | 19,55 | 0,26% | - |
| 05.10.2026 | 19,40 | 19,55 | 19,30 | 19,50 | 0,52% | - |
| 02.10.2026 | 19,65 | 19,65 | 19,35 | 19,40 | -1,02% | - |
| 01.10.2026 | 19,53 | 19,65 | 19,48 | 19,60 | 0,00% | - |
| 30.09.2026 | 19,68 | 19,68 | 19,40 | 19,60 | 0,51% | - |
| 29.09.2026 | 19,43 | 19,53 | 19,43 | 19,50 | 0,13% | - |
| 28.09.2026 | 19,58 | 19,58 | 19,35 | 19,48 | -0,38% | - |
| 25.09.2026 | 19,65 | 19,68 | 19,43 | 19,55 | 0,13% | - |
| 24.09.2026 | 19,30 | 19,63 | 19,30 | 19,53 | 0,64% | - |
| 23.09.2026 | 19,58 | 19,58 | 19,35 | 19,40 | -0,77% | - |
| 22.09.2026 | 19,40 | 19,55 | 19,33 | 19,55 | 1,16% | - |
| 21.09.2026 | 19,55 | 19,55 | 19,33 | 19,33 | -0,13% | - |
| 18.09.2026 | 19,33 | 19,45 | 19,33 | 19,35 | -0,13% | - |
| 17.09.2026 | 19,53 | 19,53 | 19,38 | 19,38 | -0,13% | - |
| 16.09.2026 | 19,50 | 19,50 | 19,10 | 19,40 | 0,00% | - |
| 15.09.2026 | 19,23 | 19,40 | 19,10 | 19,40 | 0,65% | - |
| 14.09.2026 | 19,28 | 19,35 | 19,20 | 19,28 | -0,64% | - |
| 10.09.2026 | 19,43 | 19,50 | 19,38 | 19,40 | 0,00% | - |
| 09.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 08.09.2026 | 19,28 | 19,40 | 19,25 | 19,40 | 0,00% | - |
| 07.09.2026 | 19,23 | 19,40 | 19,20 | 19,40 | 0,52% | - |
| 04.09.2026 | 19,38 | 19,38 | 19,25 | 19,30 | 0,00% | - |
| 03.09.2026 | 19,38 | 19,38 | 19,00 | 19,30 | -0,26% | - |
| 02.09.2026 | 19,35 | 19,35 | 19,30 | 19,35 | 0,00% | - |
| 01.09.2026 | 19,38 | 19,40 | 19,35 | 19,35 | 0,91% | - |
| 31.08.2026 | 19,23 | 19,23 | 19,18 | 19,18 | -0,39% | - |
| 28.08.2026 | 19,33 | 19,33 | 19,15 | 19,25 | 0,00% | - |
| 27.08.2026 | 19,45 | 19,45 | 19,15 | 19,25 | -1,03% | - |
| 26.08.2026 | 19,48 | 19,48 | 19,33 | 19,45 | 0,00% | - |
| 25.08.2026 | 19,50 | 19,50 | 19,40 | 19,45 | 0,00% | - |
| 24.08.2026 | 19,43 | 19,50 | 19,43 | 19,45 | 0,00% | - |
| 21.08.2026 | 19,53 | 19,60 | 19,45 | 19,45 | -0,26% | - |
| 20.08.2026 | 19,50 | 19,53 | 19,50 | 19,50 | 0,00% | - |
| 19.08.2026 | 19,38 | 19,60 | 19,20 | 19,50 | 0,00% | - |
| 18.08.2026 | 19,63 | 19,68 | 19,40 | 19,50 | -0,76% | - |
| 17.08.2026 | 19,45 | 19,65 | 19,45 | 19,65 | 1,03% | - |
| 14.08.2026 | 19,60 | 19,60 | 19,45 | 19,45 | -0,77% | - |
| 13.08.2026 | 19,70 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 12.08.2026 | 19,70 | 19,70 | 19,30 | 19,60 | 0,00% | - |
| 11.08.2026 | 19,53 | 19,60 | 19,48 | 19,60 | 0,51% | - |
| 10.08.2026 | 19,43 | 19,68 | 19,20 | 19,50 | 0,26% | - |
| 07.08.2026 | 19,30 | 19,45 | 19,15 | 19,45 | 0,26% | - |
| 05.08.2026 | 19,50 | 19,50 | 19,10 | 19,40 | 0,00% | - |
| 04.08.2026 | 19,48 | 19,50 | 19,38 | 19,40 | 0,00% | - |
| 03.08.2026 | 19,58 | 19,60 | 19,35 | 19,40 | 0,26% | - |
| 31.07.2026 | 19,40 | 19,43 | 19,33 | 19,35 | -0,26% | - |
| 30.07.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 0,00% | - |
| 29.07.2026 | 19,13 | 19,40 | 19,10 | 19,40 | 2,37% | - |
| 28.07.2026 | 19,20 | 19,38 | 18,95 | 18,95 | -1,56% | - |
| 27.07.2026 | 19,45 | 19,45 | 19,05 | 19,25 | 1,05% | - |
| 23.07.2026 | 18,80 | 19,13 | 18,80 | 19,05 | -0,39% | - |
| 21.07.2026 | 19,35 | 19,35 | 18,95 | 19,13 | -0,13% | - |
| 20.07.2026 | 19,15 | 19,15 | 19,10 | 19,15 | -0,13% | - |
| 17.07.2026 | 19,15 | 19,20 | 19,05 | 19,18 | 0,26% | - |
| 16.07.2026 | 19,15 | 19,20 | 18,98 | 19,13 | 0,00% | - |
| 15.07.2026 | 18,80 | 19,13 | 18,80 | 19,13 | 1,46% | - |
| 14.07.2026 | 18,95 | 18,95 | 18,83 | 18,85 | -0,26% | - |
| 13.07.2026 | 18,90 | 18,93 | 18,75 | 18,90 | 0,27% | - |
| 10.07.2026 | 18,80 | 18,95 | 18,80 | 18,85 | 0,00% | - |
| 09.07.2026 | 18,95 | 18,95 | 18,83 | 18,85 | 1,62% | - |
| 08.07.2026 | 18,85 | 18,90 | 18,55 | 18,55 | -1,85% | - |
| 07.07.2026 | 18,90 | 18,98 | 18,90 | 18,90 | 1,34% | - |
| 06.07.2026 | 19,10 | 19,10 | 18,65 | 18,65 | -2,36% | - |
| 03.07.2026 | 19,00 | 19,13 | 18,93 | 19,10 | 0,66% | - |
| 02.07.2026 | 19,10 | 19,10 | 18,85 | 18,98 | -0,39% | - |
| 01.07.2026 | 19,00 | 19,08 | 18,98 | 19,05 | 0,53% | - |
| 30.06.2026 | 19,15 | 19,15 | 18,95 | 18,95 | -0,52% | - |
| 29.06.2026 | 19,05 | 19,08 | 18,88 | 19,05 | 0,00% | - |
| 26.06.2026 | 18,90 | 19,10 | 18,90 | 19,05 | -0,26% | - |
| 24.06.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 0,26% | - |
| 23.06.2026 | 19,15 | 19,15 | 18,53 | 19,05 | -0,52% | - |
| 22.06.2026 | 19,15 | 19,18 | 19,10 | 19,15 | 0,00% | - |
| 19.06.2026 | 19,00 | 19,15 | 19,00 | 19,15 | 1,06% | - |