10,250€
0,49%
Echtzeit-Aktienkurs Renta 4 Banco S.A.
Bid:
Ask:
Aktienkurse zur Renta 4 Banco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 10,08 | 10,08 | 10,05 | 10,05 | -1,47% | - |
| 15.04.2024 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | 2.601,00 |
| 12.04.2024 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | 260,00 |
| 11.04.2024 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | 1.026,00 |
| 10.04.2024 | 10,10 | 10,30 | 10,10 | 10,20 | -0,97% | 248,00 |
| 09.04.2024 | 10,40 | 10,40 | 10,10 | 10,30 | 0,00% | 5.316,00 |
| 08.04.2024 | 10,10 | 10,40 | 10,10 | 10,30 | 0,00% | 1.445,00 |
| 04.04.2024 | 10,50 | 10,50 | 10,20 | 10,30 | -1,90% | 2.694,00 |
| 03.04.2024 | 10,20 | 10,50 | 10,20 | 10,50 | 0,00% | 140,00 |
| 02.04.2024 | 10,10 | 10,50 | 10,10 | 10,50 | 0,00% | 3.036,00 |
| 28.03.2024 | 10,40 | 10,50 | 10,10 | 10,50 | 0,00% | 2.310,00 |
| 27.03.2024 | 10,10 | 10,50 | 10,10 | 10,50 | 1,94% | 5.296,00 |
| 26.03.2024 | 10,30 | 10,30 | 10,20 | 10,30 | 0,00% | 37,00 |
| 25.03.2024 | 10,10 | 10,30 | 10,10 | 10,30 | 0,98% | 19.329,00 |
| 22.03.2024 | 9,90 | 10,20 | 9,90 | 10,20 | 2,00% | 32.495,00 |
| 21.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | 685,00 |
| 20.03.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 172,00 |
| 19.03.2024 | 10,00 | 10,00 | 10,00 | 10,10 | 0,00% | 69,00 |
| 18.03.2024 | 10,10 | 10,10 | 10,00 | 10,10 | 0,00% | 210,00 |
| 15.03.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | 1.958,00 |
| 14.03.2024 | 10,00 | 10,10 | 10,00 | 10,00 | -0,99% | 4.961,00 |
| 13.03.2024 | 10,00 | 10,20 | 10,00 | 10,10 | 0,00% | 4.678,00 |
| 12.03.2024 | 10,20 | 10,20 | 10,00 | 10,10 | 0,00% | 1.869,00 |
| 11.03.2024 | 10,30 | 10,30 | 10,00 | 10,10 | 0,00% | 82,00 |
| 08.03.2024 | 10,30 | 10,30 | 10,10 | 10,10 | 0,00% | 39,00 |
| 07.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 1.198,00 |
| 06.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 783,00 |
| 05.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 1.286,00 |
| 04.03.2024 | 10,10 | 10,30 | 10,10 | 10,20 | 0,00% | 488,00 |
| 01.03.2024 | 10,00 | 10,30 | 10,00 | 10,20 | 0,00% | 3.243,00 |
| 29.02.2024 | 10,00 | 10,30 | 10,00 | 10,20 | 0,99% | 3.873,00 |
| 28.02.2024 | 10,00 | 10,20 | 10,00 | 10,10 | 1,00% | 11.510,00 |
| 27.02.2024 | 10,10 | 10,10 | 10,00 | 10,00 | -0,99% | 1.828,00 |
| 26.02.2024 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | 533,00 |
| 23.02.2024 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | 1.667,00 |
| 22.02.2024 | 10,10 | 10,20 | 10,00 | 10,20 | 0,00% | 8.601,00 |
| 20.02.2024 | 10,30 | 10,30 | 10,10 | 10,20 | 0,00% | 2.184,00 |
| 19.02.2024 | 10,30 | 10,30 | 10,10 | 10,20 | 0,99% | 1.471,00 |
| 16.02.2024 | 10,10 | 10,20 | 10,10 | 10,10 | -1,94% | 2.576,00 |
| 15.02.2024 | 10,10 | 10,30 | 10,10 | 10,30 | 0,00% | 1.957,00 |
| 14.02.2024 | 10,30 | 10,30 | 10,10 | 10,30 | 0,00% | 6.355,00 |
| 13.02.2024 | 10,10 | 10,30 | 10,10 | 10,30 | 0,00% | 2.440,00 |
| 12.02.2024 | 10,40 | 10,40 | 10,10 | 10,30 | 0,00% | 355,00 |
| 09.02.2024 | 10,00 | 10,30 | 10,00 | 10,30 | 1,98% | 1.618,00 |
| 08.02.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 529,00 |
| 07.02.2024 | 10,40 | 10,40 | 10,40 | 10,30 | 0,00% | 30,00 |
| 06.02.2024 | 10,30 | 10,40 | 10,30 | 10,30 | 0,00% | 2.268,00 |
| 05.02.2024 | 10,00 | 10,20 | 10,00 | 10,30 | 0,00% | 249,00 |
| 02.02.2024 | 10,20 | 10,20 | 10,20 | 10,30 | 0,00% | 340,00 |
| 01.02.2024 | 10,20 | 10,40 | 10,20 | 10,30 | -0,96% | 2.563,00 |
| 31.01.2024 | 10,40 | 10,40 | 10,00 | 10,40 | 0,97% | 655,00 |
| 30.01.2024 | 10,20 | 10,30 | 10,10 | 10,30 | 0,98% | 3.771,00 |
| 29.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 2.390,00 |
| 26.01.2024 | 10,20 | 10,30 | 10,20 | 10,20 | 0,00% | 1.581,00 |
| 25.01.2024 | 10,20 | 10,30 | 10,20 | 10,20 | 0,99% | 5.953,00 |
| 24.01.2024 | 10,00 | 10,20 | 10,00 | 10,10 | 1,00% | 1.866,00 |
| 23.01.2024 | 10,00 | 10,10 | 10,00 | 10,00 | 0,00% | 1.505,00 |
| 22.01.2024 | 10,00 | 10,10 | 10,00 | 10,00 | -0,99% | 2.205,00 |
| 19.01.2024 | 10,20 | 10,20 | 10,00 | 10,10 | 0,00% | 15,00 |
| 18.01.2024 | 10,10 | 10,20 | 10,00 | 10,10 | 0,00% | 521,00 |
| 17.01.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 2.988,00 |
| 16.01.2024 | 10,00 | 10,20 | 10,00 | 10,10 | 0,00% | 692,00 |
| 15.01.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 2.531,00 |
| 12.01.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 1.711,00 |
| 11.01.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 1.544,00 |
| 10.01.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 517,00 |
| 09.01.2024 | 10,20 | 10,20 | 9,95 | 10,10 | 0,00% | 3.999,00 |
| 08.01.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 584,00 |
| 05.01.2024 | 10,00 | 10,20 | 10,00 | 10,10 | 0,00% | 548,00 |
| 04.01.2024 | 10,10 | 10,10 | 10,00 | 10,10 | 0,00% | 464,00 |
| 03.01.2024 | 10,10 | 10,20 | 9,95 | 10,10 | 0,00% | 3.103,00 |
| 02.01.2024 | 9,90 | 10,10 | 9,90 | 10,10 | -0,98% | 1.695,00 |
| 29.12.2023 | 10,00 | 10,20 | 10,00 | 10,20 | 0,99% | 4.527,00 |
| 28.12.2023 | 10,10 | 10,10 | 10,00 | 10,10 | 0,00% | 1.203,00 |
| 27.12.2023 | 9,90 | 10,10 | 9,90 | 10,10 | -0,98% | 4.273,00 |
| 22.12.2023 | 10,10 | 10,20 | 10,00 | 10,20 | 0,00% | 1.660,00 |
| 21.12.2023 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | 1.854,00 |
| 20.12.2023 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | 941.530,00 |
| 19.12.2023 | 10,10 | 10,10 | 10,10 | 10,20 | 0,00% | 36,00 |
| 18.12.2023 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | 1.405,00 |
| 15.12.2023 | 10,20 | 10,20 | 10,10 | 10,20 | 0,00% | 1.069,00 |
| 14.12.2023 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | 2.992,00 |
| 13.12.2023 | 10,00 | 10,20 | 10,00 | 10,20 | 0,00% | 2.818,00 |
| 12.12.2023 | 10,20 | 10,20 | 10,10 | 10,20 | -0,97% | 3.196,00 |
| 11.12.2023 | 10,30 | 10,30 | 10,20 | 10,30 | 0,98% | 10.760,00 |
| 08.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 1.141,00 |
| 07.12.2023 | 10,20 | 10,30 | 10,20 | 10,30 | 0,00% | 397,00 |
| 06.12.2023 | 10,20 | 10,20 | 10,20 | 10,30 | 0,00% | 35,00 |
| 05.12.2023 | 10,40 | 10,40 | 10,20 | 10,30 | -0,96% | 1.733,00 |
| 04.12.2023 | 10,20 | 10,50 | 10,20 | 10,40 | 0,00% | 142,00 |
| 01.12.2023 | 10,20 | 10,40 | 10,20 | 10,40 | 0,97% | 3.530,00 |
| 30.11.2023 | 10,20 | 10,20 | 10,20 | 10,30 | 0,00% | 21,00 |
| 29.11.2023 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 1.200,00 |
| 28.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 153,00 |
| 27.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 11,00 |
| 24.11.2023 | 10,40 | 10,40 | 10,40 | 10,20 | 0,00% | 252,00 |
| 23.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 1.236,00 |
| 22.11.2023 | 10,20 | 10,20 | 10,20 | 10,40 | 0,00% | 65,00 |
| 21.11.2023 | 10,30 | 10,40 | 10,20 | 10,40 | 1,96% | 1.566,00 |
| 20.11.2023 | 10,20 | 10,30 | 10,20 | 10,20 | 0,00% | 2.095,00 |