6,900$
2,37%
Echtzeit-Aktienkurs ReNew Energy Global PLC
Bid:
Ask:
Aktienkurse zur ReNew Energy Global PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 6,75 | 6,95 | 6,74 | 6,90 | 2,07% | 629.135,00 |
| 05.06.2025 | 6,75 | 6,77 | 6,65 | 6,76 | -0,15% | 732.842,00 |
| 04.06.2025 | 6,95 | 6,97 | 6,72 | 6,77 | -2,45% | 827.950,00 |
| 03.06.2025 | 6,73 | 6,95 | 6,71 | 6,94 | 2,81% | 697.007,00 |
| 02.06.2025 | 6,80 | 6,83 | 6,74 | 6,75 | -0,88% | 1.034.594,00 |
| 30.05.2025 | 6,90 | 6,92 | 6,80 | 6,81 | -1,30% | 653.585,00 |
| 29.05.2025 | 6,92 | 6,95 | 6,87 | 6,90 | 0,58% | 630.644,00 |
| 28.05.2025 | 6,97 | 7,01 | 6,82 | 6,86 | -2,00% | 772.848,00 |
| 27.05.2025 | 6,92 | 7,03 | 6,85 | 7,00 | 1,60% | 778.177,00 |
| 23.05.2025 | 6,77 | 6,92 | 6,73 | 6,89 | 1,47% | 318.971,00 |
| 22.05.2025 | 6,81 | 6,83 | 6,69 | 6,79 | -1,16% | 379.629,00 |
| 21.05.2025 | 6,84 | 6,90 | 6,75 | 6,87 | -0,15% | 336.650,00 |
| 20.05.2025 | 6,80 | 6,90 | 6,78 | 6,88 | 1,03% | 385.674,00 |
| 19.05.2025 | 6,71 | 6,81 | 6,68 | 6,81 | 1,34% | 520.441,00 |
| 16.05.2025 | 6,66 | 6,73 | 6,61 | 6,72 | 0,60% | 568.437,00 |
| 15.05.2025 | 6,67 | 6,70 | 6,58 | 6,68 | 0,45% | 800.429,00 |
| 14.05.2025 | 6,66 | 6,69 | 6,56 | 6,65 | -0,15% | 908.444,00 |
| 13.05.2025 | 6,61 | 6,73 | 6,56 | 6,66 | 0,76% | 952.247,00 |
| 12.05.2025 | 6,67 | 6,69 | 6,48 | 6,61 | 0,46% | 638.736,00 |
| 09.05.2025 | 6,46 | 6,60 | 6,43 | 6,58 | 2,17% | 566.089,00 |
| 08.05.2025 | 6,57 | 6,60 | 6,43 | 6,44 | -1,83% | 674.600,00 |
| 07.05.2025 | 6,37 | 6,59 | 6,35 | 6,56 | 3,31% | 556.289,00 |
| 06.05.2025 | 6,39 | 6,41 | 6,26 | 6,35 | 0,16% | 722.701,00 |
| 05.05.2025 | 6,27 | 6,35 | 6,20 | 6,34 | 0,48% | 380.270,00 |
| 02.05.2025 | 6,46 | 6,46 | 6,27 | 6,31 | -0,94% | 448.692,00 |
| 01.05.2025 | 6,42 | 6,47 | 6,34 | 6,37 | -0,16% | 407.873,00 |
| 30.04.2025 | 6,43 | 6,43 | 6,24 | 6,38 | -2,00% | 808.144,00 |
| 29.04.2025 | 6,60 | 6,61 | 6,43 | 6,51 | -1,36% | 576.345,00 |
| 28.04.2025 | 6,52 | 6,65 | 6,52 | 6,60 | 1,23% | 710.467,00 |
| 25.04.2025 | 6,51 | 6,52 | 6,43 | 6,52 | 0,15% | 363.555,00 |
| 24.04.2025 | 6,37 | 6,53 | 6,35 | 6,51 | 2,68% | 555.566,00 |
| 23.04.2025 | 6,44 | 6,54 | 6,32 | 6,34 | -1,40% | 550.436,00 |
| 22.04.2025 | 6,25 | 6,43 | 6,25 | 6,43 | 3,71% | 945.694,00 |
| 21.04.2025 | 6,16 | 6,22 | 6,12 | 6,20 | -0,16% | 668.774,00 |
| 17.04.2025 | 6,13 | 6,24 | 6,08 | 6,21 | 2,14% | 474.566,00 |
| 16.04.2025 | 6,12 | 6,15 | 6,03 | 6,08 | -0,98% | 509.147,00 |
| 15.04.2025 | 6,08 | 6,23 | 6,06 | 6,14 | 1,32% | 1.086.460,00 |
| 14.04.2025 | 5,97 | 6,15 | 5,94 | 6,06 | 2,02% | 898.928,00 |
| 11.04.2025 | 5,80 | 5,94 | 5,76 | 5,94 | 2,59% | 1.655.304,00 |
| 10.04.2025 | 5,83 | 5,84 | 5,63 | 5,79 | -2,03% | 1.314.923,00 |
| 09.04.2025 | 5,57 | 5,96 | 5,42 | 5,91 | 5,72% | 1.410.219,00 |
| 08.04.2025 | 5,78 | 5,78 | 5,55 | 5,59 | -0,80% | 1.349.975,00 |
| 07.04.2025 | 5,56 | 5,88 | 5,50 | 5,64 | -2,51% | 1.245.955,00 |
| 04.04.2025 | 6,11 | 6,11 | 5,67 | 5,78 | -4,78% | 1.237.302,00 |
| 03.04.2025 | 5,96 | 6,18 | 5,89 | 6,07 | 0,50% | 888.824,00 |
| 02.04.2025 | 5,80 | 6,07 | 5,80 | 6,04 | 3,42% | 661.535,00 |
| 01.04.2025 | 5,89 | 5,89 | 5,76 | 5,84 | -0,76% | 591.647,00 |
| 31.03.2025 | 5,99 | 6,00 | 5,88 | 5,89 | -2,08% | 1.480.750,00 |
| 28.03.2025 | 6,06 | 6,11 | 6,00 | 6,01 | -1,31% | 615.090,00 |
| 27.03.2025 | 6,17 | 6,19 | 6,04 | 6,09 | -0,98% | 689.215,00 |
| 26.03.2025 | 6,21 | 6,26 | 6,12 | 6,15 | -1,44% | 350.397,00 |
| 25.03.2025 | 6,24 | 6,27 | 6,18 | 6,24 | 0,81% | 407.631,00 |
| 24.03.2025 | 6,25 | 6,29 | 6,17 | 6,19 | 0,16% | 293.478,00 |
| 21.03.2025 | 6,23 | 6,27 | 6,16 | 6,18 | -0,96% | 826.246,00 |
| 20.03.2025 | 6,24 | 6,26 | 6,15 | 6,24 | -0,32% | 340.003,00 |
| 19.03.2025 | 6,12 | 6,29 | 6,10 | 6,26 | 2,12% | 333.932,00 |
| 18.03.2025 | 6,20 | 6,20 | 6,09 | 6,13 | -0,81% | 360.192,00 |
| 17.03.2025 | 6,11 | 6,24 | 6,11 | 6,18 | 1,15% | 455.126,00 |
| 14.03.2025 | 6,19 | 6,27 | 6,10 | 6,11 | -0,33% | 495.802,00 |
| 13.03.2025 | 6,24 | 6,30 | 6,12 | 6,13 | -1,92% | 671.813,00 |
| 12.03.2025 | 6,09 | 6,32 | 6,04 | 6,25 | 2,80% | 1.275.895,00 |
| 11.03.2025 | 5,83 | 6,10 | 5,74 | 6,08 | 4,47% | 1.389.392,00 |
| 10.03.2025 | 6,04 | 6,26 | 5,81 | 5,82 | -4,43% | 2.541.433,00 |
| 07.03.2025 | 6,11 | 6,25 | 6,06 | 6,09 | 0,00% | 1.115.517,00 |
| 06.03.2025 | 6,04 | 6,15 | 6,00 | 6,09 | 0,00% | 979.642,00 |
| 05.03.2025 | 6,26 | 6,33 | 6,09 | 6,09 | -2,01% | 703.255,00 |
| 04.03.2025 | 6,30 | 6,35 | 6,20 | 6,22 | -1,66% | 1.772.382,00 |
| 03.03.2025 | 6,25 | 6,42 | 6,16 | 6,32 | 0,32% | 1.015.065,00 |
| 28.02.2025 | 6,30 | 6,31 | 6,18 | 6,30 | -0,16% | 1.402.100,00 |
| 27.02.2025 | 6,37 | 6,41 | 6,23 | 6,31 | -1,56% | 1.077.875,00 |
| 26.02.2025 | 6,40 | 6,50 | 6,35 | 6,41 | 0,00% | 493.435,00 |
| 25.02.2025 | 6,19 | 6,42 | 6,12 | 6,41 | 3,55% | 1.239.098,00 |
| 24.02.2025 | 6,11 | 6,24 | 6,05 | 6,19 | 1,31% | 1.306.227,00 |
| 21.02.2025 | 6,33 | 6,33 | 6,06 | 6,11 | -3,78% | 1.459.680,00 |
| 20.02.2025 | 6,46 | 6,47 | 6,24 | 6,35 | -1,55% | 1.714.472,00 |
| 19.02.2025 | 6,45 | 6,52 | 6,10 | 6,45 | -4,59% | 1.899.128,00 |
| 18.02.2025 | 6,52 | 6,81 | 6,46 | 6,76 | 3,52% | 1.804.940,00 |
| 14.02.2025 | 6,71 | 6,76 | 6,52 | 6,53 | -1,95% | 912.256,00 |
| 13.02.2025 | 6,82 | 6,83 | 6,64 | 6,66 | -1,77% | 1.025.892,00 |
| 12.02.2025 | 6,69 | 6,78 | 6,62 | 6,78 | 0,15% | 629.133,00 |
| 11.02.2025 | 6,77 | 6,80 | 6,63 | 6,77 | -0,15% | 683.874,00 |
| 10.02.2025 | 6,74 | 6,82 | 6,67 | 6,78 | 1,50% | 592.877,00 |
| 07.02.2025 | 6,75 | 6,78 | 6,61 | 6,68 | -1,04% | 978.103,00 |
| 06.02.2025 | 6,59 | 6,76 | 6,54 | 6,75 | 3,05% | 1.034.276,00 |
| 05.02.2025 | 6,51 | 6,67 | 6,48 | 6,55 | 0,77% | 837.922,00 |
| 04.02.2025 | 6,31 | 6,52 | 6,25 | 6,50 | 2,20% | 768.539,00 |
| 03.02.2025 | 6,46 | 6,50 | 6,28 | 6,36 | -1,85% | 970.501,00 |
| 31.01.2025 | 6,45 | 6,55 | 6,37 | 6,48 | 0,31% | 1.513.972,00 |
| 30.01.2025 | 6,61 | 6,65 | 6,43 | 6,46 | -1,67% | 1.012.063,00 |
| 29.01.2025 | 6,61 | 6,72 | 6,53 | 6,57 | -0,61% | 1.659.468,00 |
| 28.01.2025 | 6,72 | 6,74 | 6,45 | 6,61 | -1,64% | 1.782.816,00 |
| 27.01.2025 | 6,72 | 6,73 | 6,61 | 6,72 | 0,00% | 1.055.277,00 |
| 24.01.2025 | 6,76 | 6,82 | 6,72 | 6,72 | -0,15% | 1.120.555,00 |
| 23.01.2025 | 6,67 | 6,75 | 6,59 | 6,73 | 0,45% | 575.317,00 |
| 22.01.2025 | 6,77 | 6,79 | 6,70 | 6,70 | -1,03% | 1.015.785,00 |
| 21.01.2025 | 6,80 | 6,85 | 6,72 | 6,77 | -0,15% | 1.315.630,00 |
| 17.01.2025 | 6,78 | 6,92 | 6,77 | 6,78 | 0,74% | 789.382,00 |
| 16.01.2025 | 6,73 | 6,89 | 6,70 | 6,73 | 0,45% | 1.113.707,00 |
| 15.01.2025 | 6,70 | 6,76 | 6,59 | 6,70 | 2,29% | 560.249,00 |
| 14.01.2025 | 6,59 | 6,71 | 6,54 | 6,55 | -0,30% | 981.818,00 |