40,305€
-1,41%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 40,90 | 41,89 | 40,27 | 40,30 | -1,43% | 570,00 |
| 22.10.2024 | 40,62 | 40,98 | 40,41 | 40,88 | 0,55% | 10,00 |
| 21.10.2024 | 40,54 | 40,90 | 40,09 | 40,66 | 0,28% | 104,00 |
| 18.10.2024 | 40,37 | 41,12 | 40,28 | 40,54 | 0,35% | 685,00 |
| 17.10.2024 | 40,00 | 40,84 | 39,90 | 40,40 | 1,01% | 1.074,00 |
| 16.10.2024 | 39,01 | 40,33 | 38,42 | 40,00 | 2,52% | 163,00 |
| 15.10.2024 | 39,47 | 39,64 | 38,69 | 39,01 | -1,17% | - |
| 14.10.2024 | 39,34 | 39,68 | 39,01 | 39,47 | 0,42% | 240,00 |
| 11.10.2024 | 39,48 | 39,83 | 39,11 | 39,31 | -0,44% | 20,00 |
| 10.10.2024 | 39,24 | 40,07 | 39,00 | 39,48 | 0,62% | 565,00 |
| 09.10.2024 | 38,27 | 39,44 | 37,96 | 39,24 | 2,60% | 108,00 |
| 08.10.2024 | 36,79 | 38,72 | 36,41 | 38,24 | 3,37% | - |
| 07.10.2024 | 37,23 | 37,26 | 36,22 | 37,00 | -0,38% | 406,00 |
| 04.10.2024 | 36,12 | 37,29 | 35,93 | 37,14 | 3,05% | 280,00 |
| 03.10.2024 | 36,67 | 36,67 | 35,59 | 36,04 | -1,79% | 441,00 |
| 02.10.2024 | 37,95 | 37,97 | 36,49 | 36,69 | -3,21% | 234,00 |
| 01.10.2024 | 39,13 | 39,15 | 37,49 | 37,91 | -3,07% | 205,00 |
| 30.09.2024 | 41,27 | 41,27 | 38,53 | 39,11 | -4,96% | 346,00 |
| 27.09.2024 | 39,90 | 41,60 | 39,46 | 41,15 | 3,13% | 25,00 |
| 26.09.2024 | 39,15 | 40,34 | 39,02 | 39,90 | 2,47% | 8,00 |
| 25.09.2024 | 39,47 | 39,47 | 38,72 | 38,94 | -1,34% | 215,00 |
| 24.09.2024 | 39,06 | 39,97 | 39,06 | 39,47 | 1,10% | 14,00 |
| 23.09.2024 | 38,51 | 39,08 | 37,91 | 39,04 | 1,36% | 84,00 |
| 20.09.2024 | 39,43 | 39,43 | 38,19 | 38,51 | -2,32% | 5,00 |
| 19.09.2024 | 39,60 | 40,14 | 39,27 | 39,43 | -0,48% | - |
| 18.09.2024 | 39,33 | 40,04 | 39,24 | 39,62 | 0,74% | 8,00 |
| 17.09.2024 | 38,97 | 39,70 | 38,48 | 39,33 | 0,98% | 12,00 |
| 16.09.2024 | 39,11 | 39,28 | 38,16 | 38,95 | -0,41% | - |
| 13.09.2024 | 38,38 | 39,57 | 38,34 | 39,11 | 1,89% | - |
| 12.09.2024 | 38,89 | 39,23 | 38,06 | 38,38 | -1,35% | 30,00 |
| 11.09.2024 | 38,63 | 38,96 | 37,62 | 38,91 | 0,78% | 97,00 |
| 10.09.2024 | 39,73 | 39,80 | 37,19 | 38,61 | -2,92% | 42,00 |
| 09.09.2024 | 40,32 | 40,49 | 39,44 | 39,77 | -1,02% | 894,00 |
| 06.09.2024 | 41,57 | 41,61 | 39,98 | 40,18 | -3,39% | 100,00 |
| 05.09.2024 | 41,10 | 42,20 | 41,03 | 41,59 | 1,13% | 60,00 |
| 04.09.2024 | 41,41 | 41,68 | 40,99 | 41,12 | -1,28% | 714,00 |
| 03.09.2024 | 42,77 | 42,90 | 41,22 | 41,66 | -2,61% | - |
| 02.09.2024 | 43,02 | 43,09 | 42,06 | 42,77 | -0,70% | 16,00 |
| 30.08.2024 | 43,03 | 43,52 | 42,82 | 43,07 | 0,22% | 12,00 |
| 29.08.2024 | 42,92 | 43,31 | 42,70 | 42,98 | 0,17% | - |
| 28.08.2024 | 43,21 | 43,32 | 42,71 | 42,90 | -0,72% | - |
| 27.08.2024 | 43,22 | 43,75 | 43,17 | 43,21 | -0,02% | 126,00 |
| 26.08.2024 | 43,10 | 43,57 | 42,91 | 43,22 | 0,12% | 1.000,00 |
| 23.08.2024 | 42,95 | 43,62 | 42,95 | 43,17 | 0,52% | 600,00 |
| 22.08.2024 | 43,08 | 43,37 | 42,76 | 42,95 | -0,31% | 113,00 |
| 21.08.2024 | 42,38 | 43,31 | 42,34 | 43,08 | 1,82% | 435,00 |
| 20.08.2024 | 41,85 | 42,78 | 41,80 | 42,31 | 1,22% | 2,00 |
| 19.08.2024 | 41,53 | 42,21 | 41,29 | 41,80 | 0,65% | - |
| 16.08.2024 | 41,43 | 41,90 | 41,35 | 41,53 | 0,36% | 5,00 |
| 15.08.2024 | 40,44 | 41,58 | 40,29 | 41,38 | 2,32% | 54,00 |
| 14.08.2024 | 40,51 | 40,79 | 40,27 | 40,44 | -0,17% | 2,00 |
| 13.08.2024 | 40,28 | 40,52 | 39,86 | 40,51 | 0,73% | 2,00 |
| 12.08.2024 | 40,70 | 40,82 | 40,12 | 40,22 | -1,05% | 177,00 |
| 09.08.2024 | 40,51 | 40,99 | 40,29 | 40,64 | 0,16% | 2,00 |
| 08.08.2024 | 40,07 | 40,61 | 39,67 | 40,58 | 1,60% | 3,00 |
| 07.08.2024 | 39,93 | 41,76 | 39,93 | 39,94 | 0,10% | 5,00 |
| 06.08.2024 | 40,62 | 41,03 | 39,30 | 39,90 | -1,98% | 90,00 |
| 05.08.2024 | 42,30 | 42,30 | 39,23 | 40,70 | -3,57% | 736,00 |
| 02.08.2024 | 43,31 | 43,51 | 41,38 | 42,21 | -3,24% | 546,00 |
| 01.08.2024 | 44,96 | 44,97 | 43,03 | 43,62 | -2,88% | 1.237,00 |
| 31.07.2024 | 44,15 | 45,06 | 43,95 | 44,92 | 1,91% | 152,00 |
| 30.07.2024 | 43,45 | 44,67 | 43,30 | 44,08 | 1,46% | 100,00 |
| 29.07.2024 | 44,09 | 44,23 | 43,20 | 43,44 | -1,23% | 460,00 |
| 26.07.2024 | 43,99 | 44,54 | 43,01 | 43,98 | 0,02% | 132,00 |
| 25.07.2024 | 47,46 | 47,49 | 41,86 | 43,97 | -7,49% | 545,00 |
| 24.07.2024 | 47,89 | 48,14 | 47,21 | 47,53 | -0,72% | 3,00 |
| 23.07.2024 | 48,72 | 48,81 | 47,66 | 47,88 | -1,70% | 322,00 |
| 22.07.2024 | 48,48 | 48,74 | 48,25 | 48,71 | 0,55% | - |
| 19.07.2024 | 49,32 | 49,42 | 48,22 | 48,44 | -1,80% | 10,00 |
| 18.07.2024 | 49,80 | 50,38 | 49,04 | 49,33 | -0,86% | - |
| 17.07.2024 | 50,03 | 50,05 | 49,28 | 49,76 | -0,46% | 188,00 |
| 16.07.2024 | 50,07 | 50,23 | 49,65 | 49,99 | -0,10% | 150,00 |
| 15.07.2024 | 50,11 | 50,55 | 49,71 | 50,04 | -0,01% | 24,00 |
| 12.07.2024 | 49,96 | 50,51 | 49,88 | 50,05 | 0,24% | 225,00 |
| 11.07.2024 | 49,64 | 50,25 | 49,31 | 49,93 | 0,66% | 2,00 |
| 10.07.2024 | 49,27 | 49,79 | 48,77 | 49,60 | 0,74% | 3,00 |
| 09.07.2024 | 49,80 | 49,84 | 48,37 | 49,24 | -1,07% | 10,00 |
| 08.07.2024 | 50,00 | 50,65 | 49,51 | 49,77 | -0,39% | - |
| 05.07.2024 | 50,09 | 50,75 | 49,64 | 49,96 | -0,22% | - |
| 04.07.2024 | 49,78 | 51,25 | 49,75 | 50,07 | 0,54% | 112,00 |
| 03.07.2024 | 49,35 | 50,43 | 49,25 | 49,80 | 1,01% | 10,00 |
| 02.07.2024 | 48,22 | 49,65 | 47,97 | 49,30 | 1,95% | 4,00 |
| 01.07.2024 | 47,97 | 49,79 | 47,97 | 48,36 | 0,77% | 218,00 |
| 28.06.2024 | 47,23 | 48,11 | 47,14 | 47,99 | 1,60% | 220,00 |
| 27.06.2024 | 47,28 | 47,73 | 45,78 | 47,23 | 0,00% | 103,00 |
| 26.06.2024 | 48,55 | 48,61 | 47,04 | 47,23 | -2,49% | 200,00 |
| 25.06.2024 | 48,55 | 48,71 | 47,82 | 48,44 | -0,10% | - |
| 24.06.2024 | 48,79 | 49,42 | 48,20 | 48,49 | -0,66% | 8,00 |
| 21.06.2024 | 50,22 | 50,22 | 48,19 | 48,81 | -2,82% | 3,00 |
| 20.06.2024 | 50,16 | 50,29 | 49,62 | 50,22 | 0,12% | 321,00 |
| 19.06.2024 | 49,41 | 50,41 | 49,37 | 50,16 | 1,52% | 77,00 |
| 18.06.2024 | 48,91 | 49,97 | 48,67 | 49,41 | 0,98% | - |
| 17.06.2024 | 48,03 | 49,39 | 48,03 | 48,93 | 1,88% | 30,00 |
| 14.06.2024 | 49,37 | 49,78 | 47,55 | 48,03 | -2,68% | 369,00 |
| 13.06.2024 | 50,83 | 50,83 | 49,07 | 49,35 | -2,98% | 203,00 |
| 12.06.2024 | 50,78 | 51,29 | 49,92 | 50,86 | 0,16% | 201,00 |
| 11.06.2024 | 51,71 | 52,49 | 50,15 | 50,78 | -1,80% | 862,00 |
| 10.06.2024 | 51,07 | 51,78 | 49,70 | 51,71 | 1,09% | 969,00 |
| 07.06.2024 | 51,75 | 51,96 | 50,41 | 51,15 | -1,16% | 258,00 |
| 06.06.2024 | 52,15 | 52,45 | 51,19 | 51,75 | -0,84% | 187,00 |