19,450€
1,83%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2026 | 19,05 | 19,08 | 18,90 | 18,95 | -0,26% | - |
| 16.06.2026 | 19,10 | 19,10 | 18,88 | 19,00 | -0,26% | - |
| 15.06.2026 | 19,33 | 19,33 | 19,03 | 19,05 | 0,66% | - |
| 12.06.2026 | 19,25 | 19,25 | 18,90 | 18,93 | -1,43% | - |
| 11.06.2026 | 19,00 | 19,20 | 18,95 | 19,20 | 1,05% | - |
| 10.06.2026 | 19,05 | 19,10 | 18,85 | 19,00 | -0,52% | - |
| 09.06.2026 | 19,08 | 19,10 | 18,93 | 19,10 | 2,96% | - |
| 05.06.2026 | 19,10 | 19,13 | 18,55 | 18,55 | -1,07% | - |
| 04.06.2026 | 19,05 | 19,15 | 18,75 | 18,75 | -1,32% | - |
| 03.06.2026 | 19,05 | 19,05 | 19,00 | 19,00 | -0,52% | - |
| 01.06.2026 | 18,95 | 19,15 | 18,93 | 19,10 | 0,79% | - |
| 29.05.2026 | 19,05 | 19,08 | 18,78 | 18,95 | 0,00% | - |
| 28.05.2026 | 18,95 | 19,03 | 18,93 | 18,95 | 1,34% | - |
| 27.05.2026 | 19,15 | 19,15 | 18,70 | 18,70 | -1,84% | - |
| 26.05.2026 | 19,00 | 19,18 | 19,00 | 19,05 | -0,26% | - |
| 25.05.2026 | 19,15 | 19,15 | 18,95 | 19,10 | 0,26% | - |
| 22.05.2026 | 19,15 | 19,25 | 19,03 | 19,05 | -0,52% | - |
| 21.05.2026 | 19,05 | 19,20 | 18,98 | 19,15 | 0,52% | - |
| 20.05.2026 | 19,05 | 19,05 | 18,95 | 19,05 | 0,00% | - |
| 19.05.2026 | 19,10 | 19,15 | 19,05 | 19,05 | -0,52% | - |
| 18.05.2026 | 19,05 | 19,15 | 18,95 | 19,15 | 1,59% | - |
| 14.05.2026 | 19,25 | 19,25 | 18,85 | 18,85 | -1,82% | - |
| 13.05.2026 | 19,30 | 19,35 | 19,13 | 19,20 | -0,26% | - |
| 12.05.2026 | 19,10 | 19,25 | 19,05 | 19,25 | 0,52% | - |
| 11.05.2026 | 19,13 | 19,15 | 19,10 | 19,15 | -3,28% | - |
| 30.10.2025 | 19,75 | 19,80 | 19,70 | 19,80 | 2,06% | - |
| 29.10.2025 | 19,50 | 19,80 | 19,35 | 19,40 | 1,57% | - |
| 28.10.2025 | 19,35 | 19,50 | 19,10 | 19,10 | 0,53% | - |
| 27.10.2025 | 19,35 | 19,50 | 19,00 | 19,00 | 0,00% | - |
| 24.10.2025 | 19,35 | 19,40 | 19,00 | 19,00 | -0,52% | - |
| 23.10.2025 | 19,40 | 19,50 | 19,10 | 19,10 | -0,52% | - |
| 22.10.2025 | 19,30 | 19,50 | 19,20 | 19,20 | 0,52% | - |
| 21.10.2025 | 19,35 | 19,40 | 18,90 | 19,10 | 0,00% | - |
| 20.10.2025 | 19,40 | 19,50 | 19,10 | 19,10 | -1,55% | - |
| 17.10.2025 | 19,35 | 19,40 | 19,35 | 19,40 | 1,04% | - |
| 16.10.2025 | 19,25 | 19,60 | 19,20 | 19,20 | -1,03% | - |
| 15.10.2025 | 19,40 | 19,50 | 19,40 | 19,40 | 2,65% | - |
| 14.10.2025 | 19,40 | 19,50 | 18,90 | 18,90 | -1,05% | - |
| 13.10.2025 | 19,45 | 19,50 | 19,10 | 19,10 | -1,04% | - |
| 10.10.2025 | 19,60 | 19,60 | 19,30 | 19,30 | 0,00% | - |
| 09.10.2025 | 19,80 | 19,80 | 19,30 | 19,30 | -1,03% | - |
| 08.10.2025 | 19,75 | 19,80 | 19,50 | 19,50 | 0,52% | - |
| 07.10.2025 | 19,65 | 19,75 | 19,40 | 19,40 | 0,52% | - |
| 06.10.2025 | 19,45 | 19,75 | 19,20 | 19,30 | 1,58% | - |
| 03.10.2025 | 19,60 | 19,80 | 19,00 | 19,00 | -1,04% | - |
| 02.10.2025 | 19,75 | 19,80 | 19,20 | 19,20 | -1,03% | - |
| 01.10.2025 | 19,70 | 19,80 | 19,15 | 19,40 | 0,52% | - |
| 30.09.2025 | 19,65 | 19,75 | 19,30 | 19,30 | -0,52% | - |
| 29.09.2025 | 19,40 | 19,75 | 19,40 | 19,40 | 0,00% | - |
| 26.09.2025 | 19,05 | 19,45 | 19,05 | 19,40 | 3,74% | - |
| 25.09.2025 | 19,45 | 19,50 | 18,70 | 18,70 | -2,09% | - |
| 24.09.2025 | 19,55 | 19,55 | 19,10 | 19,10 | 0,00% | - |
| 23.09.2025 | 19,50 | 19,60 | 19,10 | 19,10 | 0,00% | - |
| 22.09.2025 | 19,50 | 19,60 | 19,10 | 19,10 | -1,04% | - |
| 19.09.2025 | 19,60 | 19,60 | 19,30 | 19,30 | -1,03% | - |
| 18.09.2025 | 19,80 | 19,95 | 19,50 | 19,50 | -0,76% | - |
| 17.09.2025 | 19,80 | 19,80 | 19,60 | 19,65 | 0,77% | - |
| 16.09.2025 | 19,55 | 19,95 | 19,50 | 19,50 | 1,56% | - |
| 15.09.2025 | 19,50 | 19,65 | 19,20 | 19,20 | -0,52% | - |
| 12.09.2025 | 19,25 | 19,70 | 19,25 | 19,30 | 2,12% | - |
| 11.09.2025 | 19,35 | 19,40 | 18,90 | 18,90 | -1,05% | - |
| 10.09.2025 | 19,75 | 19,90 | 19,10 | 19,10 | -1,04% | - |
| 09.09.2025 | 19,25 | 19,90 | 19,25 | 19,30 | 2,12% | - |
| 08.09.2025 | 19,30 | 19,50 | 18,90 | 18,90 | -2,07% | - |
| 05.09.2025 | 19,30 | 19,35 | 19,20 | 19,30 | -0,26% | - |
| 04.09.2025 | 19,35 | 19,45 | 19,25 | 19,35 | -0,26% | - |
| 03.09.2025 | 19,55 | 19,70 | 19,30 | 19,40 | -0,51% | - |
| 02.09.2025 | 19,40 | 19,85 | 19,40 | 19,50 | 0,52% | - |
| 01.09.2025 | 19,60 | 19,80 | 19,25 | 19,40 | -1,27% | - |
| 29.08.2025 | 19,85 | 19,85 | 19,35 | 19,65 | -1,26% | - |
| 28.08.2025 | 19,75 | 19,95 | 19,75 | 19,90 | 0,76% | - |
| 27.08.2025 | 20,20 | 20,20 | 19,10 | 19,75 | -2,23% | - |
| 26.08.2025 | 20,10 | 20,30 | 20,00 | 20,20 | 0,25% | - |