16,000€
-0,62%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 16,35 | 16,55 | 16,25 | 16,40 | 0,00% | - |
| 26.06.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 1,86% | - |
| 25.06.2025 | 15,90 | 16,30 | 15,90 | 16,10 | 0,63% | - |
| 24.06.2025 | 16,20 | 16,45 | 15,65 | 16,00 | -1,23% | - |
| 23.06.2025 | 16,85 | 17,30 | 15,85 | 16,20 | -4,14% | - |
| 20.06.2025 | 16,65 | 17,30 | 16,45 | 16,90 | 1,50% | - |
| 19.06.2025 | 15,20 | 18,00 | 15,20 | 16,65 | 6,73% | - |
| 18.06.2025 | 16,15 | 16,20 | 15,60 | 15,60 | -3,70% | - |
| 17.06.2025 | 15,95 | 16,25 | 15,65 | 16,20 | 1,25% | - |
| 16.06.2025 | 15,35 | 16,00 | 15,35 | 16,00 | 3,90% | - |
| 13.06.2025 | 15,85 | 15,90 | 15,05 | 15,40 | -3,75% | - |
| 12.06.2025 | 15,20 | 16,20 | 15,20 | 16,00 | 0,95% | - |
| 11.06.2025 | 16,40 | 16,50 | 15,75 | 15,85 | -3,35% | - |
| 10.06.2025 | 14,60 | 17,55 | 14,60 | 16,40 | 9,70% | - |
| 09.06.2025 | 14,70 | 15,00 | 14,70 | 14,95 | 1,01% | - |
| 06.06.2025 | 14,80 | 14,85 | 14,65 | 14,80 | 0,00% | - |
| 05.06.2025 | 14,55 | 14,90 | 14,50 | 14,80 | 1,37% | - |
| 04.06.2025 | 14,10 | 14,80 | 14,10 | 14,60 | 0,69% | - |
| 03.06.2025 | 14,45 | 14,70 | 14,40 | 14,50 | 0,00% | - |
| 02.06.2025 | 14,40 | 14,55 | 14,40 | 14,50 | 0,00% | - |
| 30.05.2025 | 14,45 | 14,60 | 14,30 | 14,50 | 0,35% | - |
| 29.05.2025 | 13,80 | 14,95 | 13,80 | 14,45 | 3,96% | - |
| 28.05.2025 | 13,50 | 13,90 | 13,50 | 13,90 | 0,36% | - |
| 27.05.2025 | 13,90 | 13,90 | 13,85 | 13,85 | -0,36% | - |
| 26.05.2025 | 13,85 | 14,00 | 13,85 | 13,90 | 0,00% | - |
| 23.05.2025 | 13,30 | 13,95 | 13,30 | 13,90 | 1,46% | - |
| 22.05.2025 | 13,70 | 13,75 | 13,65 | 13,70 | 0,00% | - |
| 21.05.2025 | 13,85 | 14,30 | 13,55 | 13,70 | -1,44% | - |
| 20.05.2025 | 13,75 | 13,95 | 13,75 | 13,90 | 1,09% | - |
| 19.05.2025 | 13,90 | 13,90 | 13,75 | 13,75 | -1,08% | - |
| 16.05.2025 | 13,50 | 13,90 | 13,50 | 13,90 | 0,00% | - |
| 15.05.2025 | 13,85 | 13,90 | 13,85 | 13,90 | 0,00% | - |
| 14.05.2025 | 13,80 | 13,90 | 13,65 | 13,90 | 0,72% | - |
| 13.05.2025 | 13,90 | 13,90 | 13,70 | 13,80 | -0,72% | - |
| 12.05.2025 | 13,50 | 14,05 | 13,50 | 13,90 | 0,72% | - |
| 09.05.2025 | 13,65 | 13,90 | 13,65 | 13,80 | 0,73% | - |
| 08.05.2025 | 13,75 | 13,90 | 13,55 | 13,70 | -0,72% | - |
| 07.05.2025 | 13,90 | 13,90 | 13,55 | 13,80 | 0,00% | - |
| 06.05.2025 | 13,55 | 13,90 | 13,55 | 13,80 | 1,47% | - |
| 05.05.2025 | 13,20 | 13,90 | 13,20 | 13,60 | 0,00% | - |
| 02.05.2025 | 13,40 | 13,60 | 13,35 | 13,60 | 1,49% | - |
| 30.04.2025 | 13,25 | 13,40 | 13,25 | 13,40 | 0,00% | - |
| 29.04.2025 | 13,25 | 13,45 | 13,15 | 13,40 | 1,13% | - |
| 28.04.2025 | 13,50 | 13,60 | 13,25 | 13,25 | -2,57% | - |
| 25.04.2025 | 13,40 | 13,60 | 13,35 | 13,60 | 0,74% | - |
| 24.04.2025 | 13,45 | 13,70 | 13,25 | 13,50 | 0,00% | - |
| 23.04.2025 | 13,45 | 13,60 | 13,25 | 13,50 | 0,00% | - |
| 22.04.2025 | 13,40 | 13,65 | 13,35 | 13,50 | 1,12% | - |
| 17.04.2025 | 13,20 | 13,70 | 13,10 | 13,35 | -1,11% | - |
| 16.04.2025 | 12,90 | 13,90 | 12,90 | 13,50 | 0,75% | - |
| 15.04.2025 | 13,25 | 13,40 | 13,05 | 13,40 | 0,75% | - |
| 14.04.2025 | 13,00 | 13,40 | 12,70 | 13,30 | -0,75% | - |
| 11.04.2025 | 13,25 | 13,40 | 13,15 | 13,40 | 1,52% | - |
| 10.04.2025 | 13,55 | 13,85 | 13,20 | 13,20 | -0,75% | - |
| 09.04.2025 | 13,30 | 13,35 | 13,00 | 13,30 | 0,76% | - |
| 08.04.2025 | 13,30 | 13,50 | 13,15 | 13,20 | 0,00% | - |
| 07.04.2025 | 13,35 | 13,40 | 12,75 | 13,20 | -1,86% | - |
| 04.04.2025 | 13,50 | 13,60 | 13,25 | 13,45 | 0,75% | - |
| 03.04.2025 | 13,45 | 13,60 | 13,35 | 13,35 | -1,11% | - |
| 02.04.2025 | 13,30 | 13,50 | 13,20 | 13,50 | 1,12% | - |
| 01.04.2025 | 13,30 | 13,35 | 13,25 | 13,35 | 1,14% | - |
| 31.03.2025 | 13,20 | 13,30 | 13,10 | 13,20 | -0,38% | - |
| 28.03.2025 | 13,20 | 13,25 | 13,10 | 13,25 | 0,00% | - |
| 27.03.2025 | 13,20 | 13,30 | 13,05 | 13,25 | 1,15% | - |
| 26.03.2025 | 13,00 | 13,10 | 12,90 | 13,10 | 1,16% | - |
| 25.03.2025 | 12,95 | 13,05 | 12,95 | 12,95 | -0,38% | - |
| 24.03.2025 | 13,00 | 13,10 | 12,95 | 13,00 | 0,00% | - |
| 21.03.2025 | 13,05 | 13,15 | 12,95 | 13,00 | -0,38% | - |
| 20.03.2025 | 12,85 | 13,10 | 12,85 | 13,05 | 1,56% | - |
| 19.03.2025 | 13,00 | 13,10 | 12,85 | 12,85 | -1,15% | - |
| 18.03.2025 | 12,90 | 13,10 | 12,90 | 13,00 | 0,39% | - |
| 17.03.2025 | 12,90 | 12,95 | 12,85 | 12,95 | 0,00% | - |
| 14.03.2025 | 13,00 | 13,00 | 12,85 | 12,95 | 0,00% | - |
| 13.03.2025 | 12,95 | 13,05 | 12,90 | 12,95 | -0,38% | - |
| 12.03.2025 | 13,00 | 13,10 | 12,95 | 13,00 | 0,00% | - |
| 11.03.2025 | 12,60 | 13,10 | 12,60 | 13,00 | 0,00% | - |
| 10.03.2025 | 12,95 | 13,05 | 12,85 | 13,00 | 0,00% | - |
| 07.03.2025 | 12,95 | 13,10 | 12,85 | 13,00 | 1,17% | - |
| 06.03.2025 | 13,00 | 13,00 | 12,85 | 12,85 | -1,15% | - |
| 05.03.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 0,78% | - |
| 04.03.2025 | 13,00 | 13,00 | 12,75 | 12,90 | -0,39% | - |
| 03.03.2025 | 12,90 | 12,95 | 12,75 | 12,95 | 0,39% | - |
| 28.02.2025 | 12,90 | 12,90 | 12,80 | 12,90 | -0,39% | - |
| 27.02.2025 | 12,90 | 12,95 | 12,80 | 12,95 | 0,39% | - |
| 26.02.2025 | 12,90 | 12,95 | 12,75 | 12,90 | -0,39% | - |
| 25.02.2025 | 12,50 | 13,00 | 12,50 | 12,95 | 0,39% | - |
| 24.02.2025 | 12,90 | 13,00 | 12,85 | 12,90 | -0,39% | - |
| 21.02.2025 | 12,90 | 12,95 | 12,85 | 12,95 | 0,39% | - |
| 20.02.2025 | 12,90 | 13,05 | 12,80 | 12,90 | -0,39% | - |
| 19.02.2025 | 12,90 | 12,95 | 12,90 | 12,95 | 0,00% | - |
| 18.02.2025 | 12,50 | 13,05 | 12,50 | 12,95 | 0,39% | - |
| 17.02.2025 | 12,90 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 14.02.2025 | 12,70 | 13,00 | 12,60 | 13,00 | 2,36% | - |
| 13.02.2025 | 12,80 | 12,90 | 12,65 | 12,70 | -0,78% | - |
| 12.02.2025 | 12,80 | 13,05 | 12,65 | 12,80 | 0,00% | - |
| 11.02.2025 | 12,70 | 13,00 | 12,70 | 12,80 | 0,39% | - |
| 10.02.2025 | 13,00 | 13,25 | 12,65 | 12,75 | -1,92% | - |
| 07.02.2025 | 13,00 | 13,25 | 12,70 | 13,00 | 0,00% | - |
| 06.02.2025 | 13,00 | 13,20 | 12,90 | 13,00 | 0,00% | - |
| 05.02.2025 | 12,90 | 13,30 | 12,75 | 13,00 | 0,39% | - |