10,250€
-0,97%
Echtzeit-Aktienkurs RENTA 4 BANCO EO -,45
Bid:
Ask:
Aktienkurse zur RENTA 4 BANCO EO -,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 10,35 | 10,45 | 10,18 | 10,25 | -0,97% | - |
| 07.05.2024 | 10,25 | 10,45 | 10,18 | 10,35 | 0,98% | - |
| 06.05.2024 | 10,25 | 10,25 | 10,13 | 10,25 | 0,00% | - |
| 03.05.2024 | 10,25 | 10,35 | 10,13 | 10,25 | 0,00% | - |
| 02.05.2024 | 10,08 | 10,25 | 10,08 | 10,25 | 1,74% | - |
| 30.04.2024 | 10,15 | 10,25 | 10,05 | 10,08 | -0,74% | - |
| 29.04.2024 | 10,15 | 10,25 | 10,08 | 10,15 | 0,00% | - |
| 26.04.2024 | 10,08 | 10,25 | 10,00 | 10,15 | 0,00% | - |
| 25.04.2024 | 10,08 | 10,18 | 9,98 | 10,15 | 1,00% | - |
| 24.04.2024 | 10,25 | 10,30 | 9,90 | 10,05 | -1,95% | - |
| 23.04.2024 | 10,25 | 10,25 | 10,08 | 10,25 | 0,00% | - |
| 22.04.2024 | 10,30 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 19.04.2024 | 10,15 | 10,25 | 10,03 | 10,25 | 0,99% | - |
| 18.04.2024 | 10,08 | 10,25 | 10,08 | 10,15 | 0,74% | - |
| 17.04.2024 | 10,25 | 10,25 | 10,08 | 10,08 | -1,71% | - |
| 16.04.2024 | 10,08 | 10,25 | 10,03 | 10,25 | 1,74% | - |
| 15.04.2024 | 10,15 | 10,25 | 10,08 | 10,08 | -0,74% | - |
| 12.04.2024 | 10,25 | 10,25 | 10,08 | 10,15 | -0,98% | - |
| 11.04.2024 | 10,08 | 10,25 | 10,08 | 10,25 | 1,74% | - |
| 10.04.2024 | 10,25 | 10,28 | 10,08 | 10,08 | -1,71% | - |
| 09.04.2024 | 10,25 | 10,35 | 10,20 | 10,25 | 0,00% | - |
| 08.04.2024 | 10,45 | 10,45 | 10,25 | 10,25 | -1,91% | - |
| 05.04.2024 | 10,25 | 10,45 | 10,25 | 10,45 | 1,95% | - |
| 04.04.2024 | 10,35 | 10,35 | 10,25 | 10,25 | -0,97% | - |
| 03.04.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 02.04.2024 | 10,23 | 10,50 | 10,23 | 10,35 | 1,22% | - |
| 28.03.2024 | 10,45 | 10,45 | 10,20 | 10,23 | -2,15% | - |
| 27.03.2024 | 10,25 | 10,45 | 10,18 | 10,45 | 1,95% | - |
| 26.03.2024 | 10,25 | 10,25 | 10,15 | 10,25 | 0,00% | - |
| 25.03.2024 | 10,25 | 10,25 | 10,08 | 10,25 | 0,00% | - |
| 22.03.2024 | 9,98 | 10,25 | 9,98 | 10,25 | 2,76% | - |
| 21.03.2024 | 10,08 | 10,10 | 9,98 | 9,98 | -0,99% | - |
| 20.03.2024 | 9,98 | 10,10 | 9,95 | 10,08 | 1,00% | - |
| 19.03.2024 | 9,98 | 10,10 | 9,95 | 9,98 | 0,00% | - |
| 18.03.2024 | 10,08 | 10,10 | 9,98 | 9,98 | -0,99% | - |
| 15.03.2024 | 9,98 | 10,15 | 9,98 | 10,08 | 1,00% | - |
| 14.03.2024 | 10,08 | 10,10 | 9,98 | 9,98 | -0,99% | - |
| 13.03.2024 | 10,25 | 10,25 | 9,98 | 10,08 | -1,71% | - |
| 12.03.2024 | 10,08 | 10,25 | 10,08 | 10,25 | 1,74% | - |
| 11.03.2024 | 10,20 | 10,25 | 10,08 | 10,08 | -1,23% | - |
| 08.03.2024 | 10,25 | 10,25 | 10,15 | 10,20 | -0,49% | - |
| 07.03.2024 | 10,25 | 10,25 | 10,05 | 10,25 | 0,00% | - |
| 06.03.2024 | 10,15 | 10,25 | 10,08 | 10,25 | 0,99% | - |
| 05.03.2024 | 10,20 | 10,25 | 10,08 | 10,15 | -0,98% | - |
| 04.03.2024 | 10,25 | 10,25 | 10,13 | 10,25 | 0,00% | - |
| 01.03.2024 | 10,35 | 10,35 | 10,10 | 10,25 | -0,97% | - |
| 29.02.2024 | 10,08 | 10,35 | 10,08 | 10,35 | 2,99% | - |
| 28.02.2024 | 9,98 | 10,25 | 9,95 | 10,05 | 0,75% | - |
| 27.02.2024 | 10,25 | 10,25 | 9,98 | 9,98 | -2,68% | - |
| 26.02.2024 | 10,13 | 10,25 | 10,05 | 10,25 | 1,23% | - |
| 23.02.2024 | 10,25 | 10,30 | 10,05 | 10,13 | -1,22% | - |
| 22.02.2024 | 10,25 | 10,25 | 10,05 | 10,25 | 0,00% | - |
| 21.02.2024 | 10,25 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 20.02.2024 | 10,25 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 19.02.2024 | 10,08 | 10,35 | 10,05 | 10,25 | 1,74% | - |
| 16.02.2024 | 10,25 | 10,25 | 10,08 | 10,08 | -1,71% | - |
| 15.02.2024 | 10,25 | 10,25 | 10,13 | 10,25 | 0,00% | - |
| 14.02.2024 | 10,15 | 10,25 | 10,08 | 10,25 | 0,99% | - |
| 13.02.2024 | 10,25 | 10,25 | 10,13 | 10,15 | -0,98% | - |
| 12.02.2024 | 10,45 | 10,45 | 10,15 | 10,25 | -1,91% | - |
| 09.02.2024 | 10,25 | 10,45 | 10,15 | 10,45 | 1,95% | - |
| 08.02.2024 | 10,25 | 10,28 | 10,15 | 10,25 | 0,00% | - |
| 07.02.2024 | 10,45 | 10,45 | 10,25 | 10,25 | -1,91% | - |
| 06.02.2024 | 10,35 | 10,45 | 10,18 | 10,45 | 0,97% | - |
| 05.02.2024 | 10,30 | 10,35 | 10,13 | 10,35 | 0,00% | - |
| 02.02.2024 | 10,45 | 10,45 | 10,10 | 10,35 | -0,96% | - |
| 01.02.2024 | 10,08 | 10,45 | 10,08 | 10,45 | 3,72% | - |
| 31.01.2024 | 10,15 | 10,28 | 10,08 | 10,08 | -0,49% | - |
| 30.01.2024 | 10,35 | 10,35 | 10,13 | 10,13 | -2,17% | - |
| 29.01.2024 | 10,20 | 10,35 | 10,10 | 10,35 | 1,47% | - |
| 26.01.2024 | 10,35 | 10,35 | 10,10 | 10,20 | -1,45% | - |
| 25.01.2024 | 10,13 | 10,35 | 10,08 | 10,35 | 1,97% | - |
| 24.01.2024 | 10,08 | 10,25 | 10,05 | 10,15 | 0,74% | - |
| 23.01.2024 | 9,98 | 10,15 | 9,98 | 10,08 | 1,26% | - |
| 22.01.2024 | 10,08 | 10,18 | 9,95 | 9,95 | -1,24% | - |
| 19.01.2024 | 10,15 | 10,18 | 10,08 | 10,08 | -0,74% | - |
| 18.01.2024 | 10,08 | 10,18 | 10,05 | 10,15 | 0,74% | - |
| 17.01.2024 | 10,05 | 10,18 | 9,98 | 10,08 | -0,49% | - |
| 16.01.2024 | 10,15 | 10,25 | 10,05 | 10,13 | -0,25% | - |
| 15.01.2024 | 10,08 | 10,25 | 10,05 | 10,15 | 1,00% | - |
| 12.01.2024 | 10,08 | 10,15 | 9,98 | 10,05 | 0,00% | - |
| 11.01.2024 | 10,08 | 10,15 | 9,98 | 10,05 | -0,25% | - |
| 10.01.2024 | 9,98 | 10,10 | 9,95 | 10,08 | 1,00% | - |
| 09.01.2024 | 10,05 | 10,18 | 9,98 | 9,98 | -0,75% | - |
| 08.01.2024 | 10,05 | 10,18 | 9,98 | 10,05 | -0,25% | - |
| 05.01.2024 | 10,05 | 10,15 | 10,00 | 10,08 | 0,00% | - |
| 04.01.2024 | 10,08 | 10,18 | 10,05 | 10,08 | 0,00% | - |
| 03.01.2024 | 9,98 | 10,15 | 9,98 | 10,08 | 1,00% | - |
| 02.01.2024 | 10,05 | 10,15 | 9,98 | 9,98 | -0,75% | - |
| 29.12.2023 | 10,05 | 10,10 | 10,05 | 10,05 | 0,00% | - |
| 28.12.2023 | 10,08 | 10,10 | 9,98 | 10,05 | -0,25% | - |
| 27.12.2023 | 10,10 | 10,15 | 10,00 | 10,08 | 0,00% | - |
| 22.12.2023 | 10,15 | 10,20 | 10,05 | 10,08 | -1,71% | - |
| 21.12.2023 | 10,08 | 10,25 | 10,08 | 10,25 | 1,99% | - |
| 20.12.2023 | 10,25 | 10,35 | 10,05 | 10,05 | -1,95% | - |
| 19.12.2023 | 10,15 | 10,25 | 10,08 | 10,25 | 0,00% | - |
| 18.12.2023 | 10,08 | 10,25 | 10,05 | 10,25 | 1,74% | - |
| 15.12.2023 | 10,15 | 10,25 | 10,08 | 10,08 | -0,49% | - |
| 14.12.2023 | 10,25 | 10,35 | 10,08 | 10,13 | -1,22% | - |
| 13.12.2023 | 10,25 | 10,25 | 10,08 | 10,25 | 0,00% | - |