27,265€
-0,51%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 27,35 | 27,82 | 27,17 | 27,40 | -0,04% | 700,00 |
| 03.06.2026 | 28,01 | 28,02 | 27,26 | 27,41 | -2,33% | 11.970,00 |
| 02.06.2026 | 28,57 | 28,90 | 27,63 | 28,06 | -1,77% | 2.556,00 |
| 01.06.2026 | 29,45 | 29,72 | 28,41 | 28,57 | -3,02% | 4.663,00 |
| 29.05.2026 | 29,58 | 30,22 | 29,37 | 29,46 | -0,30% | 442,00 |
| 28.05.2026 | 29,36 | 29,94 | 29,25 | 29,55 | -0,17% | 6.402,00 |
| 27.05.2026 | 28,81 | 30,16 | 28,77 | 29,60 | 3,10% | 1.487,00 |
| 26.05.2026 | 28,70 | 29,15 | 28,53 | 28,71 | -0,31% | 261,00 |
| 25.05.2026 | 28,22 | 29,01 | 27,72 | 28,80 | 3,32% | 1.501,00 |
| 22.05.2026 | 28,07 | 28,09 | 27,34 | 27,87 | -0,66% | 10,00 |
| 21.05.2026 | 28,10 | 28,31 | 27,33 | 28,06 | -0,07% | 2.368,00 |
| 20.05.2026 | 28,03 | 28,21 | 27,23 | 28,08 | -0,02% | 4.478,00 |
| 19.05.2026 | 28,66 | 28,69 | 28,04 | 28,08 | -1,42% | 4,00 |
| 18.05.2026 | 28,21 | 29,07 | 27,95 | 28,49 | 0,64% | 401,00 |
| 15.05.2026 | 28,10 | 28,68 | 28,08 | 28,31 | 0,04% | 79,00 |
| 14.05.2026 | 28,21 | 28,78 | 28,18 | 28,30 | 0,34% | 121,00 |
| 13.05.2026 | 27,87 | 28,21 | 26,95 | 28,20 | 1,53% | 1.229,00 |
| 12.05.2026 | 28,12 | 28,14 | 27,43 | 27,78 | -1,14% | 432,00 |
| 11.05.2026 | 28,78 | 29,12 | 27,50 | 28,10 | -2,16% | 2.511,00 |
| 08.05.2026 | 29,16 | 29,36 | 28,25 | 28,72 | -6,69% | 5.268,00 |
| 07.05.2026 | 30,87 | 31,58 | 30,66 | 30,78 | -0,26% | 809,00 |
| 06.05.2026 | 29,53 | 31,73 | 29,53 | 30,86 | 4,58% | 905,00 |
| 05.05.2026 | 29,61 | 29,79 | 29,22 | 29,51 | -0,20% | - |
| 04.05.2026 | 29,95 | 30,26 | 29,12 | 29,57 | -1,63% | 2.532,00 |
| 30.04.2026 | 30,05 | 30,27 | 29,02 | 30,06 | 0,07% | 1.772,00 |
| 29.04.2026 | 30,42 | 30,85 | 29,67 | 30,04 | -1,30% | 209,00 |
| 28.04.2026 | 30,69 | 30,69 | 30,07 | 30,43 | -0,90% | 32,00 |
| 27.04.2026 | 29,99 | 31,10 | 29,66 | 30,71 | 2,30% | 446,00 |
| 24.04.2026 | 31,09 | 31,30 | 29,58 | 30,02 | -3,38% | 210,00 |
| 23.04.2026 | 31,53 | 32,67 | 30,87 | 31,07 | -1,52% | 359,00 |
| 22.04.2026 | 31,49 | 31,94 | 31,25 | 31,55 | 0,33% | 488,00 |
| 21.04.2026 | 31,93 | 31,99 | 31,35 | 31,44 | -1,05% | 250,00 |
| 20.04.2026 | 32,20 | 32,32 | 31,13 | 31,78 | -1,50% | 525,00 |
| 17.04.2026 | 31,29 | 32,62 | 0,00 | 32,26 | 3,35% | 1.154,00 |
| 16.04.2026 | 31,37 | 31,74 | 31,20 | 31,22 | -0,43% | 600,00 |
| 15.04.2026 | 31,04 | 31,50 | 30,86 | 31,35 | 0,92% | 100,00 |
| 14.04.2026 | 30,87 | 31,41 | 30,83 | 31,07 | 0,68% | 40,00 |
| 13.04.2026 | 30,87 | 31,06 | 30,00 | 30,86 | -0,61% | 171,00 |
| 10.04.2026 | 31,02 | 31,40 | 30,72 | 31,05 | 0,21% | - |
| 09.04.2026 | 31,09 | 31,72 | 30,72 | 30,98 | -0,97% | 269,00 |
| 08.04.2026 | 29,70 | 31,73 | 29,70 | 31,29 | 5,59% | 1.220,00 |
| 07.04.2026 | 30,38 | 30,42 | 29,25 | 29,63 | -1,59% | 556,00 |
| 02.04.2026 | 29,53 | 30,24 | 29,32 | 30,11 | -0,17% | 172,00 |
| 01.04.2026 | 29,33 | 30,29 | 29,27 | 30,16 | 4,23% | 1.543,00 |
| 31.03.2026 | 28,35 | 29,19 | 28,35 | 28,94 | 2,03% | 1.792,00 |
| 30.03.2026 | 28,17 | 28,58 | 27,72 | 28,36 | 0,66% | 24,00 |
| 27.03.2026 | 28,13 | 28,60 | 27,84 | 28,18 | 0,61% | 2,00 |
| 26.03.2026 | 28,05 | 28,24 | 27,79 | 28,01 | -0,60% | 175,00 |
| 25.03.2026 | 28,24 | 29,59 | 26,00 | 28,18 | -0,07% | 101,00 |
| 24.03.2026 | 28,41 | 28,47 | 27,41 | 28,20 | -0,58% | 1.233,00 |
| 23.03.2026 | 27,43 | 28,50 | 26,87 | 28,36 | 2,98% | 412,00 |
| 20.03.2026 | 27,53 | 28,10 | 27,36 | 27,54 | -0,02% | 173,00 |
| 19.03.2026 | 27,97 | 28,03 | 27,04 | 27,55 | -1,85% | 1.201,00 |
| 18.03.2026 | 28,69 | 28,95 | 28,00 | 28,07 | -1,49% | 2.703,00 |
| 17.03.2026 | 28,39 | 28,67 | 28,18 | 28,49 | -0,07% | 3.264,00 |
| 16.03.2026 | 28,81 | 29,45 | 28,06 | 28,51 | -0,75% | 1.454,00 |
| 13.03.2026 | 29,27 | 29,45 | 28,42 | 28,73 | -1,85% | 1.131,00 |
| 12.03.2026 | 28,86 | 29,49 | 28,50 | 29,27 | 0,71% | 283,00 |
| 11.03.2026 | 28,47 | 29,19 | 28,07 | 29,06 | 2,52% | 2.270,00 |
| 10.03.2026 | 28,70 | 29,17 | 28,03 | 28,35 | -1,46% | 214,00 |
| 09.03.2026 | 28,53 | 28,90 | 27,80 | 28,77 | 0,65% | 489,00 |
| 06.03.2026 | 29,11 | 29,11 | 28,21 | 28,58 | -1,09% | 654,00 |
| 05.03.2026 | 29,41 | 29,49 | 28,47 | 28,90 | -2,12% | 1.476,00 |
| 04.03.2026 | 29,67 | 29,91 | 28,88 | 29,52 | -0,27% | 999,00 |
| 03.03.2026 | 30,92 | 30,93 | 28,71 | 29,60 | -4,50% | 1.252,00 |
| 02.03.2026 | 31,56 | 31,98 | 30,13 | 31,00 | -3,10% | 980,00 |
| 27.02.2026 | 32,35 | 32,57 | 31,79 | 31,99 | -0,78% | 843,00 |
| 26.02.2026 | 32,47 | 32,90 | 32,23 | 32,24 | -0,78% | 10,00 |
| 25.02.2026 | 32,49 | 32,88 | 32,44 | 32,49 | -0,72% | 60,00 |
| 24.02.2026 | 32,11 | 32,88 | 32,07 | 32,73 | 1,93% | 412,00 |
| 23.02.2026 | 32,31 | 32,41 | 31,91 | 32,11 | -0,53% | 1,00 |
| 20.02.2026 | 32,21 | 33,07 | 31,68 | 32,28 | 0,20% | 900,00 |
| 19.02.2026 | 32,91 | 34,17 | 31,02 | 32,21 | -2,01% | 2.020,00 |
| 18.02.2026 | 32,70 | 33,27 | 32,28 | 32,87 | 0,98% | 344,00 |
| 17.02.2026 | 32,49 | 32,98 | 32,36 | 32,55 | 0,17% | 2.852,00 |
| 16.02.2026 | 32,29 | 33,05 | 32,14 | 32,50 | -0,18% | 230,00 |
| 13.02.2026 | 32,08 | 33,39 | 32,02 | 32,56 | 1,35% | 632,00 |
| 12.02.2026 | 31,99 | 32,34 | 31,17 | 32,12 | 0,96% | 357,00 |
| 11.02.2026 | 31,65 | 31,85 | 31,24 | 31,82 | 0,35% | 54,00 |
| 10.02.2026 | 31,33 | 31,94 | 31,17 | 31,71 | 1,10% | 448,00 |
| 09.02.2026 | 30,91 | 31,72 | 30,79 | 31,36 | 1,47% | 30,00 |
| 06.02.2026 | 31,96 | 32,00 | 30,17 | 30,91 | -3,47% | 1.317,00 |
| 05.02.2026 | 32,05 | 32,39 | 31,58 | 32,02 | -0,09% | 116,00 |
| 04.02.2026 | 30,47 | 32,13 | 30,45 | 32,05 | 5,43% | 4.210,00 |
| 03.02.2026 | 32,04 | 32,06 | 30,25 | 30,40 | -4,94% | 580,00 |
| 02.02.2026 | 31,55 | 32,16 | 31,30 | 31,98 | 0,77% | 75,00 |
| 30.01.2026 | 31,99 | 32,06 | 31,63 | 31,73 | -0,70% | 48,00 |
| 29.01.2026 | 32,04 | 32,38 | 31,52 | 31,96 | -0,44% | 3.550,00 |
| 28.01.2026 | 31,96 | 32,28 | 31,39 | 32,10 | 1,47% | 2.335,00 |
| 27.01.2026 | 32,43 | 32,43 | 31,51 | 31,63 | -2,39% | 183,00 |
| 26.01.2026 | 32,33 | 32,80 | 32,06 | 32,41 | 0,43% | 2.285,00 |
| 23.01.2026 | 32,62 | 32,79 | 32,01 | 32,27 | -1,04% | 3.675,00 |
| 22.01.2026 | 33,73 | 33,86 | 32,34 | 32,61 | -2,99% | 2.733,00 |
| 21.01.2026 | 32,19 | 33,66 | 31,96 | 33,61 | 4,12% | 2.331,00 |
| 20.01.2026 | 31,39 | 32,51 | 31,16 | 32,28 | 3,18% | 8.518,00 |
| 19.01.2026 | 31,22 | 31,54 | 30,59 | 31,29 | -1,91% | 2.420,00 |
| 16.01.2026 | 32,70 | 33,30 | 31,81 | 31,90 | -2,42% | 2.591,00 |
| 15.01.2026 | 33,42 | 33,65 | 32,67 | 32,69 | -2,07% | 140,00 |
| 14.01.2026 | 33,46 | 33,88 | 32,96 | 33,38 | -0,34% | 848,00 |
| 13.01.2026 | 33,75 | 33,75 | 32,90 | 33,49 | -1,05% | 511,00 |