Realia Business, S.A. RLIA
BME · Spanien · Finanzen
€0,9700-0,01 (-0,82 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,97 | -0,82 % | €0,98 | €0,98 | €0,97 | 14,83K |
| 2026-09-30 | €0,98 | -0,20 % | €0,98 | €1,00 | €0,98 | 23,47K |
| 2026-09-29 | €0,98 | 0,00 % | €0,98 | €1,00 | €0,98 | 8,41K |
| 2026-09-28 | €0,98 | -0,61 % | €0,99 | €1,00 | €0,98 | 6,67K |
| 2026-09-25 | €0,99 | +0,20 % | €0,98 | €1,00 | €0,98 | 8,09K |
| 2026-09-24 | €0,98 | -0,61 % | €0,99 | €0,99 | €0,98 | 6,47K |
| 2026-09-23 | €0,99 | 0,00 % | €0,99 | €0,99 | €0,99 | 1,07K |
| 2026-09-22 | €0,99 | -0,20 % | €0,99 | €0,99 | €0,99 | 731 |
| 2026-09-21 | €0,99 | 0,00 % | €1,00 | €1,00 | €0,99 | 4,48K |
| 2026-09-18 | €0,99 | +0,20 % | €0,99 | €0,99 | €0,99 | 2,03K |
| 2026-09-17 | €0,99 | -1,00 % | €1,00 | €1,00 | €0,98 | 3,23K |
| 2026-09-16 | €1,00 | 0,00 % | €1,00 | €1,00 | €1,00 | 42,12K |
| 2026-09-15 | €1,00 | -0,50 % | €1,00 | €1,00 | €1,00 | 2,75K |
| 2026-09-14 | €1,00 | 0,00 % | €1,00 | €1,00 | €1,00 | 4,44K |
| 2026-09-11 | €1,00 | 0,00 % | €1,00 | €1,00 | €1,00 | 2,07K |
| 2026-09-10 | €1,00 | 0,00 % | €1,00 | €1,01 | €1,00 | 6,21K |
| 2026-09-09 | €1,00 | 0,00 % | €1,02 | €1,02 | €1,00 | 2,18K |
| 2026-09-08 | €1,00 | +0,50 % | €1,02 | €1,02 | €1,00 | 1,74K |
| 2026-09-07 | €1,00 | -0,99 % | €1,01 | €1,02 | €1,00 | 60,27K |
| 2026-09-04 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 653 |
| 2026-09-03 | €1,01 | 0,00 % | €1,02 | €1,02 | €1,01 | 2,43K |
| 2026-09-02 | €1,01 | -0,49 % | €1,01 | €1,01 | €1,01 | 1,61K |
| 2026-09-01 | €1,01 | +0,50 % | €1,01 | €1,01 | €1,01 | 12,50K |
| 2026-08-31 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 15,85K |
| 2026-08-28 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 3,03K |
| 2026-08-27 | €1,01 | -0,49 % | €1,01 | €1,02 | €1,01 | 12,99K |
| 2026-08-26 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 24,64K |
| 2026-08-25 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 6,83K |
| 2026-08-24 | €1,01 | 0,00 % | €1,01 | €1,02 | €1,01 | 24,24K |
| 2026-08-21 | €1,01 | -0,98 % | €1,02 | €1,02 | €1,01 | 66,04K |
| 2026-08-20 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,01 | 56,49K |
| 2026-08-19 | €1,02 | +0,49 % | €1,02 | €1,04 | €1,01 | 88,50K |
| 2026-08-18 | €1,02 | -2,86 % | €1,02 | €1,04 | €1,02 | 7,13K |
| 2026-08-17 | €1,05 | +0,96 % | €1,03 | €1,05 | €1,03 | 17,08K |
| 2026-08-14 | €1,04 | -0,95 % | €1,05 | €1,05 | €1,04 | 101,74K |
| 2026-08-13 | €1,05 | +0,96 % | €1,03 | €1,05 | €1,03 | 44,19K |
| 2026-08-12 | €1,04 | 0,00 % | €1,03 | €1,05 | €1,03 | 12,82K |
| 2026-08-11 | €1,04 | +0,48 % | €1,03 | €1,04 | €1,03 | 3,56K |
| 2026-08-10 | €1,03 | +0,98 % | €1,02 | €1,03 | €1,02 | 27,08K |
| 2026-08-07 | €1,02 | +0,49 % | €1,02 | €1,03 | €1,01 | 21,59K |
| 2026-08-06 | €1,02 | 0,00 % | €1,02 | €1,03 | €1,02 | 5,06K |
| 2026-08-05 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,02 | 5,72K |
| 2026-08-04 | €1,02 | -1,92 % | €1,02 | €1,03 | €1,02 | 7,36K |
| 2026-08-03 | €1,04 | +2,46 % | €1,01 | €1,04 | €1,01 | 5,13K |
| 2026-07-31 | €1,01 | -0,49 % | €1,02 | €1,03 | €1,01 | 14,24K |
| 2026-07-30 | €1,02 | -2,86 % | €1,02 | €1,07 | €1,02 | 49,09K |
| 2026-07-29 | €1,05 | 0,00 % | €1,02 | €1,05 | €1,02 | 2,01K |
| 2026-07-28 | €1,05 | 0,00 % | €1,02 | €1,05 | €1,02 | 13,13K |
| 2026-07-27 | €1,05 | +2,94 % | €1,01 | €1,05 | €1,01 | 34,67K |
| 2026-07-24 | €1,02 | +0,49 % | €1,01 | €1,02 | €1,01 | 1,75K |
| 2026-07-23 | €1,01 | -0,98 % | €1,01 | €1,04 | €1,01 | 16,05K |
| 2026-07-22 | €1,02 | +0,49 % | €1,02 | €1,02 | €1,02 | 9,85K |
| 2026-07-21 | €1,02 | +0,49 % | €1,02 | €1,03 | €1,01 | 48,16K |
| 2026-07-20 | €1,01 | -0,49 % | €1,01 | €1,03 | €1,01 | 17,13K |
| 2026-07-17 | €1,02 | 0,00 % | €1,03 | €1,03 | €1,02 | 3,62K |
| 2026-07-16 | €1,02 | -1,45 % | €1,02 | €1,02 | €1,02 | 1,28K |
| 2026-07-15 | €1,03 | 0,00 % | €1,02 | €1,03 | €1,02 | 2,52K |
| 2026-07-14 | €1,03 | +0,49 % | €1,02 | €1,03 | €1,02 | 2,06K |
| 2026-07-13 | €1,03 | +0,49 % | €1,01 | €1,03 | €1,01 | 13,74K |
| 2026-07-10 | €1,02 | +0,99 % | €1,02 | €1,02 | €1,02 | 2,32K |
| 2026-07-09 | €1,01 | +0,50 % | €1,01 | €1,03 | €1,01 | 34,00K |
| 2026-07-08 | €1,01 | -0,98 % | €1,02 | €1,02 | €1,01 | 45,35K |
| 2026-07-07 | €1,02 | -0,49 % | €1,02 | €1,02 | €1,02 | 2,42K |
| 2026-07-06 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,02 | 1,01K |
| 2026-07-03 | €1,02 | +0,49 % | €1,02 | €1,03 | €1,02 | 1,69K |
| 2026-07-02 | €1,02 | -0,97 % | €1,02 | €1,02 | €1,02 | 2,44K |
| 2026-07-01 | €1,03 | 0,00 % | €1,03 | €1,03 | €1,03 | 19,47K |
| 2026-06-30 | €1,03 | -1,90 % | €1,03 | €1,05 | €1,03 | 3,40K |
| 2026-06-29 | €1,05 | 0,00 % | €1,03 | €1,05 | €1,03 | 1,16K |
| 2026-06-26 | €1,05 | +0,48 % | €1,05 | €1,05 | €1,03 | 6,57K |
| 2026-06-25 | €1,04 | +2,96 % | €1,01 | €1,04 | €1,01 | 27,93K |
| 2026-06-24 | €1,01 | -1,46 % | €1,02 | €1,03 | €1,01 | 44,47K |
| 2026-06-23 | €1,03 | 0,00 % | €1,07 | €1,07 | €1,03 | 28,32K |
| 2026-06-22 | €1,03 | 0,00 % | €1,03 | €1,05 | €1,03 | 23,44K |
| 2026-06-19 | €1,03 | +1,48 % | €1,01 | €1,03 | €1,01 | 34,19K |
| 2026-06-18 | €1,01 | 0,00 % | €1,01 | €1,02 | €1,01 | 1,30K |
| 2026-06-17 | €1,01 | -0,98 % | €1,01 | €1,02 | €1,01 | 1,13K |
| 2026-06-16 | €1,02 | +0,49 % | €1,01 | €1,03 | €1,01 | 30,79K |
| 2026-06-15 | €1,02 | -0,49 % | €1,01 | €1,03 | €1,01 | 13,60K |
| 2026-06-12 | €1,02 | +1,49 % | €1,01 | €1,03 | €1,01 | 5,27K |
| 2026-06-11 | €1,01 | 0,00 % | €1,01 | €1,02 | €1,01 | 1,29K |
| 2026-06-10 | €1,01 | 0,00 % | €1,01 | €1,03 | €1,01 | 11,07K |
| 2026-06-09 | €1,01 | 0,00 % | €1,04 | €1,04 | €1,01 | 22,31K |
| 2026-06-08 | €1,01 | -0,98 % | €1,01 | €1,02 | €1,01 | 4,90K |
| 2026-06-05 | €1,02 | +0,99 % | €1,01 | €1,02 | €1,01 | 18,54K |
| 2026-06-04 | €1,01 | 0,00 % | €1,02 | €1,02 | €1,01 | 4,81K |
| 2026-06-03 | €1,01 | -0,49 % | €1,01 | €1,01 | €1,01 | 18,79K |
| 2026-06-02 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 3,57K |
| 2026-06-01 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 8,96K |
| 2026-05-29 | €1,01 | 0,00 % | €1,01 | €1,02 | €1,01 | 10,22K |