47,430€
-2,55%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,67 | 48,67 | 46,66 | 47,43 | -2,55% | 400,00 |
| 18.04.2024 | 48,22 | 49,04 | 48,22 | 48,67 | 0,94% | 2,00 |
| 17.04.2024 | 48,27 | 48,94 | 47,84 | 48,22 | -0,11% | 252,00 |
| 16.04.2024 | 49,78 | 49,78 | 47,71 | 48,27 | -2,98% | 457,00 |
| 15.04.2024 | 49,95 | 51,19 | 49,65 | 49,76 | -0,34% | 100,00 |
| 12.04.2024 | 50,47 | 51,25 | 49,81 | 49,93 | -1,08% | 715,00 |
| 11.04.2024 | 50,14 | 50,61 | 49,41 | 50,47 | 0,72% | 474,00 |
| 10.04.2024 | 50,72 | 51,81 | 49,91 | 50,11 | -1,26% | 661,00 |
| 09.04.2024 | 50,23 | 51,25 | 50,23 | 50,75 | 1,04% | 778,00 |
| 08.04.2024 | 49,80 | 50,97 | 49,51 | 50,23 | 0,86% | 725,00 |
| 05.04.2024 | 48,68 | 49,96 | 48,33 | 49,80 | 2,31% | 66,00 |
| 04.04.2024 | 47,98 | 50,13 | 47,98 | 48,68 | 1,41% | 1.626,00 |
| 03.04.2024 | 47,61 | 48,43 | 47,22 | 48,00 | 0,60% | 1.328,00 |
| 02.04.2024 | 46,98 | 47,88 | 46,61 | 47,72 | 1,56% | 246,00 |
| 28.03.2024 | 46,48 | 47,13 | 46,43 | 46,98 | 1,09% | 3.235,00 |
| 27.03.2024 | 46,77 | 47,45 | 46,02 | 46,48 | -0,63% | 424,00 |
| 26.03.2024 | 45,56 | 46,90 | 45,35 | 46,77 | 2,66% | 70,00 |
| 25.03.2024 | 45,46 | 45,78 | 44,96 | 45,56 | 0,20% | 975,00 |
| 22.03.2024 | 45,09 | 45,61 | 44,95 | 45,46 | 0,84% | 2.734,00 |
| 21.03.2024 | 44,79 | 45,67 | 44,67 | 45,09 | 1,04% | 1.185,00 |
| 20.03.2024 | 43,77 | 44,77 | 43,66 | 44,62 | 1,95% | 364,00 |
| 19.03.2024 | 43,08 | 44,38 | 42,84 | 43,77 | 1,61% | 1.537,00 |
| 18.03.2024 | 42,79 | 44,02 | 42,69 | 43,08 | 0,75% | 1.264,00 |
| 15.03.2024 | 42,32 | 43,25 | 42,26 | 42,76 | 1,04% | 152,00 |
| 14.03.2024 | 41,96 | 43,70 | 41,82 | 42,32 | 0,85% | 1.731,00 |
| 13.03.2024 | 41,47 | 42,12 | 41,25 | 41,96 | 1,05% | 1.937,00 |
| 12.03.2024 | 39,76 | 41,76 | 39,51 | 41,52 | 4,43% | 1.065,00 |
| 11.03.2024 | 39,42 | 39,78 | 38,95 | 39,76 | 0,75% | - |
| 08.03.2024 | 39,16 | 40,00 | 39,00 | 39,46 | 0,79% | 452,00 |
| 07.03.2024 | 38,87 | 39,42 | 38,23 | 39,16 | 0,66% | 722,00 |
| 06.03.2024 | 37,91 | 39,29 | 37,91 | 38,90 | 2,54% | 615,00 |
| 05.03.2024 | 38,46 | 38,49 | 37,57 | 37,94 | -1,17% | 36,00 |
| 04.03.2024 | 38,91 | 39,08 | 38,31 | 38,39 | -1,26% | 582,00 |
| 01.03.2024 | 38,78 | 39,39 | 38,39 | 38,88 | 0,24% | 262,00 |
| 29.02.2024 | 38,68 | 39,04 | 38,28 | 38,78 | 0,34% | 663,00 |
| 28.02.2024 | 38,45 | 38,76 | 38,05 | 38,65 | 0,44% | 339,00 |
| 27.02.2024 | 37,92 | 38,65 | 37,85 | 38,48 | 1,49% | 273,00 |
| 26.02.2024 | 37,63 | 37,97 | 37,03 | 37,92 | 0,84% | 1.005,00 |
| 23.02.2024 | 37,61 | 37,90 | 37,34 | 37,60 | -0,02% | 100,00 |
| 22.02.2024 | 37,13 | 38,39 | 37,13 | 37,61 | 1,22% | 1.544,00 |
| 21.02.2024 | 36,58 | 37,29 | 36,31 | 37,16 | 1,57% | 989,00 |
| 20.02.2024 | 38,12 | 38,12 | 36,01 | 36,58 | -4,05% | 814,00 |
| 19.02.2024 | 38,28 | 38,69 | 38,01 | 38,12 | -0,41% | 29,00 |
| 16.02.2024 | 40,19 | 40,39 | 38,20 | 38,28 | -4,79% | 1.284,00 |
| 15.02.2024 | 39,29 | 40,43 | 38,07 | 40,21 | 2,27% | 7.078,00 |
| 14.02.2024 | 37,12 | 39,33 | 37,10 | 39,31 | 5,91% | 2.163,00 |
| 13.02.2024 | 37,72 | 37,95 | 36,89 | 37,12 | -1,54% | 5,00 |
| 12.02.2024 | 37,48 | 38,41 | 37,41 | 37,70 | 0,59% | 879,00 |
| 09.02.2024 | 36,93 | 37,75 | 35,62 | 37,48 | 1,49% | 2.433,00 |
| 08.02.2024 | 36,71 | 37,33 | 36,25 | 36,93 | 2,03% | 503,00 |
| 07.02.2024 | 35,56 | 36,95 | 35,32 | 36,20 | 1,79% | 906,00 |
| 06.02.2024 | 36,07 | 36,22 | 35,37 | 35,56 | -1,35% | 1.937,00 |
| 05.02.2024 | 35,68 | 37,16 | 35,58 | 36,05 | 1,15% | 1.026,00 |
| 02.02.2024 | 34,93 | 35,81 | 34,68 | 35,64 | 1,84% | 1.000,00 |
| 01.02.2024 | 35,00 | 35,45 | 34,39 | 35,00 | -0,30% | 1.502,00 |
| 31.01.2024 | 34,81 | 35,54 | 34,42 | 35,10 | 0,88% | 513,00 |
| 30.01.2024 | 34,90 | 36,03 | 34,09 | 34,80 | -0,29% | 2.286,00 |
| 29.01.2024 | 34,30 | 34,90 | 33,43 | 34,90 | 1,62% | 2.628,00 |
| 26.01.2024 | 34,31 | 34,53 | 34,00 | 34,34 | 0,37% | 1.139,00 |
| 25.01.2024 | 34,72 | 34,82 | 33,88 | 34,21 | -1,58% | 112,00 |
| 24.01.2024 | 35,12 | 35,44 | 34,55 | 34,76 | -1,07% | 105,00 |
| 23.01.2024 | 34,58 | 35,37 | 34,57 | 35,14 | 1,61% | 112,00 |
| 22.01.2024 | 34,52 | 35,03 | 34,46 | 34,58 | 0,35% | 477,00 |
| 19.01.2024 | 34,53 | 34,72 | 34,07 | 34,46 | -0,25% | 280,00 |
| 18.01.2024 | 33,84 | 34,79 | 33,57 | 34,55 | 2,09% | 3,00 |
| 17.01.2024 | 34,42 | 34,52 | 33,28 | 33,84 | -1,74% | 895,00 |
| 16.01.2024 | 34,71 | 34,80 | 34,00 | 34,44 | -1,04% | 300,00 |
| 15.01.2024 | 34,59 | 34,83 | 34,06 | 34,80 | 0,67% | 27,00 |
| 12.01.2024 | 35,93 | 36,01 | 34,44 | 34,57 | -3,75% | 1.667,00 |
| 11.01.2024 | 35,99 | 36,66 | 35,51 | 35,91 | -0,27% | 50,00 |
| 10.01.2024 | 36,07 | 36,23 | 35,66 | 36,01 | -0,24% | 5,00 |
| 09.01.2024 | 36,55 | 36,58 | 35,86 | 36,10 | -1,23% | - |
| 08.01.2024 | 36,27 | 36,65 | 35,73 | 36,55 | 0,76% | 487,00 |
| 05.01.2024 | 35,82 | 36,48 | 35,41 | 36,27 | 1,27% | 210,00 |
| 04.01.2024 | 36,34 | 36,52 | 35,82 | 35,82 | -1,47% | 1.003,00 |
| 03.01.2024 | 37,17 | 37,46 | 36,08 | 36,35 | -2,32% | 294,00 |
| 02.01.2024 | 37,10 | 37,75 | 36,72 | 37,22 | 0,40% | 132,00 |
| 29.12.2023 | 37,09 | 37,24 | 36,99 | 37,07 | -0,09% | 40,00 |
| 28.12.2023 | 37,56 | 37,60 | 36,91 | 37,10 | -1,05% | 187,00 |
| 27.12.2023 | 37,78 | 37,86 | 37,46 | 37,50 | -0,42% | 90,00 |
| 22.12.2023 | 38,05 | 38,17 | 37,52 | 37,66 | -1,08% | - |
| 21.12.2023 | 38,14 | 38,40 | 37,51 | 38,07 | -0,23% | 40,00 |
| 20.12.2023 | 39,24 | 39,62 | 38,16 | 38,16 | -2,67% | 852,00 |
| 19.12.2023 | 39,16 | 39,57 | 39,00 | 39,20 | 0,18% | 191,00 |
| 18.12.2023 | 39,13 | 39,47 | 39,02 | 39,13 | 0,01% | 63,00 |
| 15.12.2023 | 39,08 | 40,14 | 39,05 | 39,13 | 0,35% | 294,00 |
| 14.12.2023 | 37,14 | 39,28 | 37,14 | 39,00 | 4,99% | 710,00 |
| 13.12.2023 | 37,54 | 37,92 | 36,53 | 37,14 | -1,09% | 320,00 |
| 12.12.2023 | 38,03 | 38,49 | 37,19 | 37,55 | -1,22% | 355,00 |
| 11.12.2023 | 38,03 | 38,09 | 37,48 | 38,02 | 0,00% | 1.556,00 |
| 08.12.2023 | 37,61 | 38,23 | 36,98 | 38,02 | 1,14% | 121,00 |
| 07.12.2023 | 37,80 | 38,28 | 37,29 | 37,59 | -0,67% | 334,00 |
| 06.12.2023 | 35,92 | 38,21 | 35,92 | 37,84 | 5,36% | 1.112,00 |
| 05.12.2023 | 36,31 | 36,31 | 35,71 | 35,92 | -1,02% | 5,00 |
| 04.12.2023 | 36,26 | 36,37 | 35,82 | 36,29 | -0,02% | 160,00 |
| 01.12.2023 | 36,11 | 36,31 | 35,87 | 36,30 | 0,67% | 4,00 |
| 30.11.2023 | 35,83 | 36,33 | 35,72 | 36,05 | 0,72% | 82,00 |
| 29.11.2023 | 34,94 | 36,22 | 34,94 | 35,80 | 2,44% | 32,00 |
| 28.11.2023 | 34,87 | 35,13 | 34,63 | 34,94 | 0,22% | 240,00 |
| 27.11.2023 | 35,04 | 35,17 | 34,86 | 34,87 | -0,49% | 290,00 |