Renta Corporacion Real Estate, S.A. REN
BME · Spanien · Finanzen
€0,6340-0,01 (-2,16 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,65 | 0,00 % | €0,65 | €0,66 | €0,63 | 40,60K |
| 2026-09-29 | €0,65 | +0,62 % | €0,65 | €0,65 | €0,63 | 5,67K |
| 2026-09-28 | €0,64 | -0,62 % | €0,64 | €0,64 | €0,63 | 19,74K |
| 2026-09-25 | €0,65 | 0,00 % | €0,63 | €0,65 | €0,63 | 30,69K |
| 2026-09-24 | €0,65 | -0,31 % | €0,65 | €0,65 | €0,64 | 57,35K |
| 2026-09-23 | €0,65 | -2,99 % | €0,67 | €0,67 | €0,63 | 70,86K |
| 2026-09-22 | €0,67 | 0,00 % | €0,67 | €0,67 | €0,66 | 23,76K |
| 2026-09-21 | €0,67 | -0,30 % | €0,67 | €0,68 | €0,66 | 46,32K |
| 2026-09-18 | €0,67 | 0,00 % | €0,68 | €0,68 | €0,67 | 4,71K |
| 2026-09-17 | €0,67 | -0,88 % | €0,68 | €0,68 | €0,67 | 5,33K |
| 2026-09-16 | €0,68 | -0,29 % | €0,68 | €0,68 | €0,67 | 16,98K |
| 2026-09-15 | €0,68 | 0,00 % | €0,68 | €0,69 | €0,68 | 52 |
| 2026-09-14 | €0,68 | -0,29 % | €0,68 | €0,68 | €0,68 | 751 |
| 2026-09-11 | €0,68 | 0,00 % | €0,70 | €0,70 | €0,68 | 26,16K |
| 2026-09-10 | €0,68 | -2,85 % | €0,69 | €0,69 | €0,68 | 6,08K |
| 2026-09-09 | €0,70 | 0,00 % | €0,69 | €0,70 | €0,69 | 2,20K |
| 2026-09-08 | €0,70 | -2,23 % | €0,69 | €0,72 | €0,69 | 9,27K |
| 2026-09-07 | €0,72 | +5,28 % | €0,68 | €0,72 | €0,68 | 9,58K |
| 2026-09-04 | €0,68 | -2,29 % | €0,69 | €0,69 | €0,68 | 39,17K |
| 2026-09-03 | €0,70 | +1,16 % | €0,70 | €0,70 | €0,70 | 14,87K |
| 2026-09-02 | €0,69 | +0,29 % | €0,69 | €0,71 | €0,69 | 7,14K |
| 2026-09-01 | €0,69 | -3,10 % | €0,70 | €0,70 | €0,69 | 47,47K |
| 2026-08-31 | €0,71 | -1,66 % | €0,70 | €0,72 | €0,69 | 8,84K |
| 2026-08-28 | €0,72 | +1,69 % | €0,70 | €0,72 | €0,70 | 8,50K |
| 2026-08-27 | €0,71 | +2,60 % | €0,70 | €0,71 | €0,69 | 25,74K |
| 2026-08-26 | €0,69 | 0,00 % | €0,69 | €0,70 | €0,69 | 106 |
| 2026-08-25 | €0,69 | +0,87 % | €0,69 | €0,70 | €0,69 | 17,00K |
| 2026-08-24 | €0,69 | -0,58 % | €0,69 | €0,69 | €0,69 | 846 |
| 2026-08-21 | €0,69 | -0,58 % | €0,68 | €0,71 | €0,68 | 55,83K |
| 2026-08-20 | €0,69 | +0,58 % | €0,69 | €0,69 | €0,69 | 4,37K |
| 2026-08-19 | €0,69 | -1,15 % | €0,70 | €0,70 | €0,69 | 5,40K |
| 2026-08-18 | €0,70 | -1,13 % | €0,69 | €0,70 | €0,69 | 1,63K |
| 2026-08-17 | €0,71 | -0,56 % | €0,68 | €0,71 | €0,68 | 28,15K |
| 2026-08-14 | €0,71 | +2,90 % | €0,70 | €0,71 | €0,69 | 51,09K |
| 2026-08-13 | €0,69 | +0,88 % | €0,70 | €0,70 | €0,69 | 4,24K |
| 2026-08-12 | €0,68 | -1,72 % | €0,69 | €0,69 | €0,68 | 286,33K |
| 2026-08-11 | €0,70 | +1,16 % | €0,68 | €0,70 | €0,68 | 4,38K |
| 2026-08-10 | €0,69 | -0,29 % | €0,69 | €0,69 | €0,69 | 8,40K |
| 2026-08-07 | €0,69 | -1,43 % | €0,71 | €0,71 | €0,69 | 184,27K |
| 2026-08-06 | €0,70 | +0,86 % | €0,71 | €0,71 | €0,69 | 24,75K |
| 2026-08-05 | €0,69 | -0,86 % | €0,71 | €0,71 | €0,69 | 11,15K |
| 2026-08-04 | €0,70 | -1,41 % | €0,71 | €0,71 | €0,70 | 14,75K |
| 2026-08-03 | €0,71 | -1,11 % | €0,72 | €0,72 | €0,71 | 128,92K |
| 2026-07-31 | €0,72 | 0,00 % | €0,72 | €0,72 | €0,71 | 39,32K |
| 2026-07-30 | €0,72 | -0,55 % | €0,72 | €0,72 | €0,71 | 63,05K |
| 2026-07-29 | €0,72 | -8,38 % | €0,77 | €0,77 | €0,67 | 695,30K |
| 2026-07-28 | €0,79 | +2,07 % | €0,77 | €0,79 | €0,77 | 15,19K |
| 2026-07-27 | €0,77 | 0,00 % | €0,79 | €0,79 | €0,79 | 332 |
| 2026-07-24 | €0,77 | -1,03 % | €0,78 | €0,79 | €0,77 | 9,09K |
| 2026-07-23 | €0,78 | 0,00 % | €0,79 | €0,79 | €0,78 | 2,04K |
| 2026-07-22 | €0,78 | -1,27 % | €0,78 | €0,80 | €0,78 | 22,91K |
| 2026-07-21 | €0,79 | 0,00 % | €0,79 | €0,79 | €0,79 | 0 |
| 2026-07-20 | €0,79 | 0,00 % | €0,79 | €0,79 | €0,79 | 19,93K |
| 2026-07-17 | €0,79 | 0,00 % | €0,77 | €0,79 | €0,77 | 10,20K |
| 2026-07-16 | €0,79 | 0,00 % | €0,77 | €0,79 | €0,77 | 710 |
| 2026-07-15 | €0,79 | +1,02 % | €0,78 | €0,79 | €0,77 | 6,07K |
| 2026-07-14 | €0,78 | -1,01 % | €0,79 | €0,80 | €0,77 | 33,25K |
| 2026-07-13 | €0,79 | -1,50 % | €0,79 | €0,80 | €0,78 | 7,80K |
| 2026-07-10 | €0,80 | +0,50 % | €0,79 | €0,80 | €0,77 | 7,87K |
| 2026-07-09 | €0,80 | +0,76 % | €0,79 | €0,80 | €0,77 | 6,85K |
| 2026-07-08 | €0,79 | -1,74 % | €0,81 | €0,81 | €0,77 | 28,15K |
| 2026-07-07 | €0,81 | +2,81 % | €0,78 | €0,81 | €0,77 | 33,85K |
| 2026-07-06 | €0,78 | -1,26 % | €0,79 | €0,79 | €0,77 | 33,83K |
| 2026-07-03 | €0,79 | -1,24 % | €0,77 | €0,80 | €0,77 | 11,76K |
| 2026-07-02 | €0,80 | +1,52 % | €0,77 | €0,81 | €0,77 | 7,88K |
| 2026-07-01 | €0,79 | -0,25 % | €0,78 | €0,79 | €0,78 | 10,60K |
| 2026-06-30 | €0,79 | 0,00 % | €0,78 | €0,79 | €0,78 | 1,12K |
| 2026-06-29 | €0,79 | -0,75 % | €0,78 | €0,80 | €0,77 | 59,60K |
| 2026-06-26 | €0,80 | +0,25 % | €0,78 | €0,80 | €0,78 | 708 |
| 2026-06-25 | €0,80 | +1,01 % | €0,80 | €0,80 | €0,80 | 2,51K |
| 2026-06-24 | €0,79 | 0,00 % | €0,80 | €0,80 | €0,80 | 369 |
| 2026-06-23 | €0,79 | -1,00 % | €0,79 | €0,79 | €0,79 | 2,58K |
| 2026-06-22 | €0,80 | +1,27 % | €0,79 | €0,80 | €0,78 | 10,01K |
| 2026-06-19 | €0,79 | +2,60 % | €0,77 | €0,80 | €0,77 | 5,60K |
| 2026-06-18 | €0,77 | -2,78 % | €0,79 | €0,79 | €0,77 | 11,44K |
| 2026-06-17 | €0,79 | -4,59 % | €0,80 | €0,80 | €0,79 | 69,85K |
| 2026-06-16 | €0,83 | +2,22 % | €0,83 | €0,84 | €0,81 | 46,53K |
| 2026-06-15 | €0,81 | +1,25 % | €0,80 | €0,83 | €0,80 | 125,78K |
| 2026-06-12 | €0,80 | +0,50 % | €0,80 | €0,80 | €0,79 | 19,55K |
| 2026-06-11 | €0,80 | +0,25 % | €0,80 | €0,80 | €0,76 | 4,65K |
| 2026-06-10 | €0,79 | -0,75 % | €0,80 | €0,80 | €0,77 | 33,89K |
| 2026-06-09 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,79 | 35 |
| 2026-06-08 | €0,80 | +3,90 % | €0,80 | €0,80 | €0,80 | 503 |
| 2026-06-05 | €0,77 | -0,77 % | €0,78 | €0,80 | €0,77 | 14,51K |
| 2026-06-04 | €0,78 | -0,51 % | €0,76 | €0,78 | €0,76 | 28,43K |
| 2026-06-03 | €0,78 | -0,26 % | €0,77 | €0,78 | €0,77 | 8,19K |
| 2026-06-02 | €0,78 | -1,01 % | €0,79 | €0,81 | €0,76 | 52,08K |
| 2026-06-01 | €0,79 | 0,00 % | €0,80 | €0,80 | €0,79 | 9,72K |
| 2026-05-29 | €0,79 | -0,75 % | €0,79 | €0,80 | €0,79 | 21,20K |
| 2026-05-28 | €0,80 | 0,00 % | €0,80 | €0,81 | €0,80 | 3,30K |