21,600€
1,41%
Echtzeit-Aktienkurs RENAU.UNSP.ARD 1/5 EO-,20
Bid:
Ask:
Aktienkurse zur RENAU.UNSP.ARD 1/5 EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 21,40 | 22,20 | 21,30 | 21,60 | 1,41% | - |
| 13.10.2026 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 12.10.2026 | 21,30 | 21,50 | 21,30 | 21,30 | -0,47% | - |
| 09.10.2026 | 20,80 | 21,40 | 20,80 | 21,40 | 2,39% | - |
| 08.10.2026 | 21,60 | 21,90 | 20,80 | 20,90 | -3,69% | - |
| 07.10.2026 | 21,60 | 21,80 | 21,30 | 21,70 | -2,69% | - |
| 06.10.2026 | 21,20 | 22,50 | 21,10 | 22,30 | 8,78% | - |
| 05.10.2026 | 21,00 | 21,10 | 20,45 | 20,50 | -1,91% | - |
| 02.10.2026 | 21,10 | 21,30 | 20,50 | 20,90 | -1,18% | - |
| 01.10.2026 | 21,80 | 22,60 | 21,10 | 21,15 | -4,30% | - |
| 30.09.2026 | 22,10 | 22,10 | 21,70 | 22,10 | 1,38% | - |
| 29.09.2026 | 21,80 | 21,90 | 21,80 | 21,80 | 0,46% | - |
| 28.09.2026 | 21,20 | 21,90 | 21,10 | 21,70 | 0,46% | - |
| 25.09.2026 | 21,70 | 21,90 | 21,50 | 21,60 | -0,92% | - |
| 24.09.2026 | 20,65 | 21,80 | 20,55 | 21,80 | 5,83% | - |
| 23.09.2026 | 20,70 | 20,90 | 20,35 | 20,60 | 1,48% | - |
| 22.09.2026 | 20,25 | 20,40 | 19,95 | 20,30 | 2,01% | - |
| 21.09.2026 | 20,05 | 20,30 | 19,70 | 19,90 | 0,00% | - |
| 18.09.2026 | 19,65 | 19,95 | 19,55 | 19,90 | 2,05% | - |
| 17.09.2026 | 19,45 | 19,70 | 19,40 | 19,50 | 0,26% | - |
| 16.09.2026 | 19,10 | 19,55 | 18,90 | 19,45 | 4,01% | - |
| 11.09.2026 | 18,60 | 18,90 | 18,50 | 18,70 | -2,09% | - |
| 10.09.2026 | 19,30 | 19,30 | 18,95 | 19,10 | 0,53% | - |
| 08.09.2026 | 18,80 | 19,00 | 18,55 | 19,00 | 1,60% | - |
| 07.09.2026 | 19,00 | 19,20 | 18,50 | 18,70 | -2,86% | - |
| 04.09.2026 | 19,80 | 19,90 | 19,15 | 19,25 | -3,99% | - |
| 03.09.2026 | 19,75 | 20,30 | 19,70 | 20,05 | 2,56% | - |
| 02.09.2026 | 19,50 | 19,70 | 19,30 | 19,55 | -1,76% | - |
| 01.09.2026 | 19,55 | 20,10 | 19,55 | 19,90 | 2,58% | - |
| 31.08.2026 | 19,80 | 19,85 | 19,40 | 19,40 | -2,51% | - |
| 28.08.2026 | 19,70 | 19,90 | 19,55 | 19,90 | 0,76% | - |
| 27.08.2026 | 19,25 | 19,80 | 19,05 | 19,75 | 3,13% | - |
| 26.08.2026 | 19,45 | 19,50 | 19,10 | 19,15 | -0,26% | - |
| 25.08.2026 | 19,25 | 19,25 | 19,00 | 19,20 | 0,26% | - |
| 24.08.2026 | 19,45 | 19,70 | 18,90 | 19,15 | -0,78% | - |
| 21.08.2026 | 19,55 | 19,70 | 19,25 | 19,30 | 0,00% | - |
| 20.08.2026 | 18,30 | 19,45 | 18,30 | 19,30 | 5,46% | - |
| 19.08.2026 | 17,90 | 18,30 | 17,80 | 18,30 | 2,23% | - |
| 18.08.2026 | 17,60 | 18,30 | 17,55 | 17,90 | 0,28% | - |
| 17.08.2026 | 18,60 | 18,65 | 17,80 | 17,85 | -2,19% | - |
| 14.08.2026 | 18,20 | 18,70 | 17,75 | 18,25 | 2,24% | - |
| 13.08.2026 | 17,90 | 18,35 | 17,80 | 17,85 | 0,00% | - |
| 12.08.2026 | 17,90 | 18,20 | 17,70 | 17,85 | -0,28% | - |
| 11.08.2026 | 18,10 | 18,20 | 17,80 | 17,90 | 0,56% | - |
| 07.08.2026 | 17,10 | 18,00 | 17,10 | 17,80 | 1,71% | - |
| 06.08.2026 | 17,15 | 17,80 | 17,15 | 17,50 | 1,74% | - |
| 05.08.2026 | 17,20 | 17,55 | 17,20 | 17,20 | 0,58% | - |
| 04.08.2026 | 16,50 | 17,50 | 16,50 | 17,10 | 0,29% | - |
| 03.08.2026 | 16,70 | 17,20 | 16,60 | 17,05 | 2,71% | - |
| 31.07.2026 | 16,90 | 17,35 | 16,60 | 16,60 | -3,49% | - |
| 30.07.2026 | 17,05 | 17,20 | 17,00 | 17,20 | 2,38% | - |
| 29.07.2026 | 16,85 | 17,05 | 16,70 | 16,80 | 0,00% | - |
| 28.07.2026 | 16,30 | 16,85 | 16,10 | 16,80 | 4,67% | - |
| 27.07.2026 | 16,40 | 17,10 | 16,00 | 16,05 | -1,53% | - |
| 24.07.2026 | 16,45 | 16,60 | 16,10 | 16,30 | -2,40% | - |
| 23.07.2026 | 17,70 | 18,20 | 15,90 | 16,70 | 0,00% | - |
| 22.07.2026 | 16,75 | 16,80 | 16,35 | 16,70 | 2,14% | - |
| 21.07.2026 | 18,05 | 18,20 | 15,95 | 16,35 | -12,10% | - |
| 17.07.2026 | 18,55 | 18,90 | 18,55 | 18,60 | -0,80% | - |
| 16.07.2026 | 18,85 | 19,00 | 18,55 | 18,75 | 0,81% | - |
| 15.07.2026 | 18,85 | 18,90 | 18,45 | 18,60 | 0,00% | - |
| 14.07.2026 | 18,90 | 19,20 | 18,55 | 18,60 | 1,36% | - |
| 13.07.2026 | 18,30 | 18,70 | 18,10 | 18,35 | 1,38% | - |
| 10.07.2026 | 17,85 | 18,80 | 17,80 | 18,10 | 1,40% | - |
| 09.07.2026 | 17,50 | 17,85 | 17,20 | 17,85 | 2,88% | - |
| 08.07.2026 | 17,90 | 17,90 | 17,20 | 17,35 | -2,80% | - |
| 07.07.2026 | 17,90 | 18,30 | 17,60 | 17,85 | 0,85% | - |
| 06.07.2026 | 18,00 | 18,30 | 17,70 | 17,70 | -1,67% | - |
| 03.07.2026 | 18,30 | 18,30 | 17,90 | 18,00 | 0,56% | - |
| 02.07.2026 | 17,80 | 18,10 | 17,50 | 17,90 | 0,00% | - |
| 01.07.2026 | 18,15 | 18,30 | 17,55 | 17,90 | -0,56% | - |
| 30.06.2026 | 18,15 | 18,20 | 17,60 | 18,00 | 2,56% | - |
| 29.06.2026 | 17,60 | 18,00 | 17,55 | 17,55 | -0,28% | - |
| 26.06.2026 | 17,65 | 17,75 | 17,50 | 17,60 | 4,14% | - |
| 25.06.2026 | 17,05 | 17,05 | 16,60 | 16,90 | 2,42% | - |
| 24.06.2026 | 16,25 | 16,50 | 16,20 | 16,50 | 0,61% | - |
| 22.06.2026 | 16,30 | 16,70 | 16,30 | 16,40 | 0,61% | - |
| 19.06.2026 | 16,50 | 16,70 | 16,30 | 16,30 | -4,68% | - |
| 18.06.2026 | 17,65 | 17,70 | 17,00 | 17,10 | -3,93% | - |
| 17.06.2026 | 17,70 | 18,00 | 17,65 | 17,80 | 0,56% | - |
| 16.06.2026 | 17,60 | 17,90 | 17,55 | 17,70 | -1,67% | - |
| 15.06.2026 | 17,75 | 18,00 | 17,75 | 18,00 | 3,45% | - |
| 12.06.2026 | 18,00 | 18,15 | 17,25 | 17,40 | -1,14% | - |
| 11.06.2026 | 17,75 | 18,10 | 17,50 | 17,60 | -1,68% | - |
| 10.06.2026 | 17,50 | 18,05 | 17,50 | 17,90 | -0,56% | - |
| 09.06.2026 | 17,95 | 18,30 | 17,80 | 18,00 | 2,86% | - |
| 08.06.2026 | 17,60 | 17,70 | 17,50 | 17,50 | -4,37% | - |
| 05.06.2026 | 17,95 | 18,40 | 17,95 | 18,30 | 3,98% | - |
| 03.06.2026 | 17,60 | 17,65 | 17,50 | 17,60 | -1,68% | - |
| 02.06.2026 | 17,50 | 17,90 | 17,50 | 17,90 | 3,47% | - |
| 01.06.2026 | 17,55 | 17,90 | 17,20 | 17,30 | -3,62% | - |
| 29.05.2026 | 17,50 | 18,05 | 17,50 | 17,95 | 2,87% | - |
| 27.05.2026 | 17,15 | 17,45 | 17,15 | 17,45 | 1,45% | - |
| 26.05.2026 | 17,35 | 17,35 | 17,10 | 17,20 | -0,86% | - |
| 25.05.2026 | 16,90 | 17,40 | 16,90 | 17,35 | 2,36% | - |
| 22.05.2026 | 16,95 | 17,40 | 16,95 | 16,95 | -0,88% | - |
| 21.05.2026 | 16,25 | 17,10 | 16,25 | 17,10 | 6,21% | - |
| 20.05.2026 | 15,95 | 16,20 | 15,95 | 16,10 | -1,23% | - |
| 19.05.2026 | 15,65 | 16,40 | 15,65 | 16,30 | 1,24% | - |