28,015€
0,04%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,65 | 29,76 | 29,23 | 29,50 | -0,34% | 10.620,00 |
| 04.05.2026 | 29,46 | 30,26 | 29,11 | 29,60 | -0,90% | 5.776,00 |
| 30.04.2026 | 29,77 | 30,24 | 29,03 | 29,87 | -0,57% | 8.442,00 |
| 29.04.2026 | 30,47 | 30,78 | 29,68 | 30,04 | -1,05% | 9.088,00 |
| 28.04.2026 | 30,65 | 30,69 | 30,07 | 30,36 | -1,04% | 5.021,00 |
| 27.04.2026 | 29,81 | 31,09 | 29,66 | 30,68 | 2,20% | 5.191,00 |
| 24.04.2026 | 31,06 | 31,24 | 29,59 | 30,02 | -3,26% | 8.024,00 |
| 23.04.2026 | 31,91 | 32,81 | 30,86 | 31,03 | -1,18% | 5.273,00 |
| 22.04.2026 | 31,89 | 31,93 | 31,25 | 31,40 | 0,18% | 2.597,00 |
| 21.04.2026 | 31,88 | 31,91 | 31,31 | 31,34 | -1,86% | 2.107,00 |
| 20.04.2026 | 32,26 | 32,31 | 31,36 | 31,94 | -1,16% | 3.663,00 |
| 17.04.2026 | 31,34 | 32,56 | 31,32 | 32,31 | 3,05% | 3.504,00 |
| 16.04.2026 | 31,52 | 31,74 | 31,26 | 31,36 | -0,16% | 2.474,00 |
| 15.04.2026 | 31,02 | 31,49 | 30,86 | 31,41 | 1,19% | 3.839,00 |
| 14.04.2026 | 30,80 | 31,40 | 30,80 | 31,04 | 0,53% | 8.345,00 |
| 13.04.2026 | 30,15 | 30,88 | 30,15 | 30,87 | -0,34% | 965,00 |
| 10.04.2026 | 31,03 | 31,40 | 30,72 | 30,98 | -0,10% | 2.120,00 |
| 09.04.2026 | 31,15 | 31,72 | 30,72 | 31,01 | -1,07% | 3.111,00 |
| 08.04.2026 | 30,90 | 31,73 | 30,90 | 31,34 | 5,63% | 7.255,00 |
| 07.04.2026 | 30,29 | 30,41 | 29,29 | 29,67 | -2,22% | 2.940,00 |
| 02.04.2026 | 29,68 | 30,35 | 29,44 | 30,35 | 0,85% | 10.916,00 |
| 01.04.2026 | 29,46 | 30,30 | 29,31 | 30,09 | 2,71% | 5.854,00 |
| 31.03.2026 | 28,64 | 29,30 | 28,40 | 29,30 | 3,19% | 4.008,00 |
| 30.03.2026 | 28,12 | 28,59 | 27,71 | 28,39 | 0,94% | 3.823,00 |
| 27.03.2026 | 28,22 | 28,60 | 27,84 | 28,13 | -0,07% | 2.851,00 |
| 26.03.2026 | 28,05 | 28,42 | 27,79 | 28,15 | -0,04% | 2.503,00 |
| 25.03.2026 | 28,27 | 28,59 | 27,94 | 28,16 | -0,32% | 6.417,00 |
| 24.03.2026 | 28,08 | 28,35 | 27,42 | 28,25 | -0,23% | 5.982,00 |
| 23.03.2026 | 27,16 | 28,50 | 26,87 | 28,31 | 2,83% | 4.432,00 |
| 20.03.2026 | 27,43 | 28,11 | 27,36 | 27,53 | 0,29% | 1.983,00 |
| 19.03.2026 | 27,91 | 27,93 | 27,08 | 27,45 | -1,77% | 6.128,00 |
| 18.03.2026 | 28,79 | 28,93 | 27,91 | 27,95 | -2,19% | 9.851,00 |
| 17.03.2026 | 28,23 | 28,66 | 28,21 | 28,57 | 0,30% | 6.097,00 |
| 16.03.2026 | 28,56 | 28,91 | 28,06 | 28,49 | -0,63% | 5.947,00 |
| 13.03.2026 | 29,12 | 29,26 | 28,42 | 28,67 | -1,85% | 4.800,00 |
| 12.03.2026 | 28,77 | 29,43 | 28,50 | 29,21 | 0,76% | 5.844,00 |
| 11.03.2026 | 28,38 | 29,19 | 28,01 | 28,99 | 2,04% | 4.260,00 |
| 10.03.2026 | 28,78 | 29,00 | 28,03 | 28,41 | -0,91% | 2.848,00 |
| 09.03.2026 | 28,07 | 28,71 | 27,80 | 28,67 | 0,31% | 7.611,00 |
| 06.03.2026 | 29,01 | 29,08 | 28,22 | 28,58 | -1,45% | 6.911,00 |
| 05.03.2026 | 28,99 | 29,39 | 28,48 | 29,00 | -1,46% | 5.925,00 |
| 04.03.2026 | 29,37 | 29,91 | 28,89 | 29,43 | -1,31% | 4.317,00 |
| 03.03.2026 | 30,52 | 30,52 | 28,72 | 29,82 | -3,53% | 5.006,00 |
| 02.03.2026 | 31,55 | 31,56 | 30,14 | 30,91 | -3,42% | 8.431,00 |
| 27.02.2026 | 32,39 | 32,53 | 31,79 | 32,00 | -1,34% | 1.580,00 |
| 26.02.2026 | 32,43 | 32,90 | 32,21 | 32,44 | -0,26% | 2.275,00 |
| 25.02.2026 | 32,61 | 32,88 | 32,45 | 32,52 | -0,23% | 3.286,00 |
| 24.02.2026 | 32,11 | 32,88 | 32,08 | 32,60 | 1,67% | 5.341,00 |
| 23.02.2026 | 32,15 | 32,41 | 31,92 | 32,06 | -0,85% | 2.903,00 |
| 20.02.2026 | 32,24 | 33,06 | 31,73 | 32,34 | 0,28% | 2.996,00 |
| 19.02.2026 | 33,45 | 34,17 | 31,03 | 32,25 | -2,17% | 8.677,00 |
| 18.02.2026 | 32,71 | 33,28 | 32,28 | 32,96 | 0,95% | 4.089,00 |
| 17.02.2026 | 32,39 | 32,98 | 32,34 | 32,65 | 0,55% | 5.233,00 |
| 16.02.2026 | 32,85 | 32,88 | 32,14 | 32,47 | -0,29% | 831,00 |
| 13.02.2026 | 32,12 | 33,39 | 32,03 | 32,57 | 1,31% | 3.393,00 |
| 12.02.2026 | 31,50 | 32,34 | 31,14 | 32,15 | 0,89% | 5.410,00 |
| 11.02.2026 | 31,76 | 31,93 | 31,24 | 31,86 | 0,76% | 1.002,00 |
| 10.02.2026 | 31,16 | 31,94 | 31,15 | 31,62 | 1,30% | 1.263,00 |
| 09.02.2026 | 30,99 | 31,65 | 30,79 | 31,22 | 0,94% | 1.913,00 |
| 06.02.2026 | 31,91 | 31,91 | 30,16 | 30,93 | -2,98% | 9.820,00 |
| 05.02.2026 | 32,11 | 32,39 | 31,58 | 31,88 | -0,50% | 1.458,00 |
| 04.02.2026 | 30,57 | 32,12 | 30,56 | 32,04 | 4,98% | 2.269,00 |
| 03.02.2026 | 31,51 | 31,72 | 30,24 | 30,52 | -4,63% | 9.980,00 |
| 02.02.2026 | 31,70 | 32,15 | 31,49 | 32,00 | 0,84% | 2.798,00 |
| 30.01.2026 | 31,93 | 32,00 | 31,58 | 31,73 | -0,80% | 6.179,00 |
| 29.01.2026 | 32,05 | 32,38 | 31,50 | 31,99 | -0,22% | 1.862,00 |
| 28.01.2026 | 31,96 | 32,11 | 31,39 | 32,06 | 0,50% | 1.564,00 |
| 27.01.2026 | 32,28 | 32,31 | 31,52 | 31,90 | -1,42% | 5.407,00 |
| 26.01.2026 | 32,51 | 32,71 | 32,06 | 32,36 | 0,00% | 4.449,00 |
| 23.01.2026 | 32,51 | 32,70 | 32,02 | 32,36 | -0,46% | 5.257,00 |
| 22.01.2026 | 33,85 | 33,85 | 32,30 | 32,51 | -3,53% | 8.073,00 |
| 21.01.2026 | 32,16 | 33,76 | 31,96 | 33,70 | 4,56% | 9.942,00 |
| 20.01.2026 | 31,60 | 32,43 | 31,16 | 32,23 | 2,81% | 15.296,00 |
| 19.01.2026 | 30,98 | 31,52 | 30,60 | 31,35 | -2,06% | 10.108,00 |
| 16.01.2026 | 32,90 | 32,95 | 31,81 | 32,01 | -2,10% | 7.921,00 |
| 15.01.2026 | 33,57 | 33,62 | 32,67 | 32,69 | -2,02% | 7.532,00 |
| 14.01.2026 | 33,44 | 33,89 | 32,96 | 33,37 | -0,37% | 3.501,00 |
| 13.01.2026 | 33,61 | 33,65 | 32,91 | 33,49 | -0,64% | 16.777,00 |
| 12.01.2026 | 34,01 | 34,25 | 33,04 | 33,71 | -0,24% | 5.688,00 |
| 09.01.2026 | 33,90 | 34,33 | 33,50 | 33,79 | -0,34% | 3.818,00 |
| 08.01.2026 | 34,51 | 34,66 | 32,80 | 33,90 | -2,16% | 7.675,00 |
| 07.01.2026 | 35,22 | 35,27 | 34,53 | 34,65 | -1,67% | 2.863,00 |
| 06.01.2026 | 35,67 | 35,87 | 34,93 | 35,24 | -1,01% | 4.361,00 |
| 05.01.2026 | 36,52 | 36,76 | 35,41 | 35,60 | -2,24% | 3.965,00 |
| 02.01.2026 | 35,41 | 36,45 | 35,39 | 36,42 | 2,75% | 8.039,00 |
| 30.12.2025 | 35,25 | 35,51 | 35,08 | 35,44 | 0,50% | 1.643,00 |
| 29.12.2025 | 35,74 | 35,83 | 35,16 | 35,27 | -0,80% | 792,00 |
| 23.12.2025 | 36,09 | 36,11 | 35,45 | 35,55 | -1,47% | 1.278,00 |
| 22.12.2025 | 36,27 | 36,42 | 35,73 | 36,08 | -0,48% | 1.548,00 |
| 19.12.2025 | 35,79 | 36,64 | 35,78 | 36,26 | 1,48% | 3.821,00 |
| 18.12.2025 | 36,50 | 36,54 | 35,54 | 35,73 | -1,87% | 602,00 |
| 17.12.2025 | 36,88 | 37,00 | 36,28 | 36,41 | -1,22% | 2.130,00 |
| 16.12.2025 | 37,41 | 37,97 | 36,31 | 36,86 | -1,58% | 4.336,00 |
| 15.12.2025 | 37,00 | 37,59 | 36,97 | 37,45 | 0,97% | 1.535,00 |
| 12.12.2025 | 36,38 | 37,50 | 36,37 | 37,09 | 2,08% | 973,00 |
| 11.12.2025 | 35,99 | 36,57 | 34,92 | 36,33 | 0,43% | 1.043,00 |
| 10.12.2025 | 36,49 | 36,52 | 35,60 | 36,18 | -0,82% | 11.414,00 |
| 09.12.2025 | 36,77 | 37,68 | 36,43 | 36,48 | -0,65% | 5.594,00 |
| 08.12.2025 | 37,17 | 37,40 | 36,65 | 36,72 | -1,26% | 1.469,00 |
| 05.12.2025 | 37,10 | 37,55 | 36,87 | 37,19 | 1,70% | 4.584,00 |