33,705€
-1,00%
Echtzeit-Aktienkurs RENAULT INH. EO 3,81
Bid:
Ask:
Aktienkurse zur RENAULT INH. EO 3,81 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,04 | 34,43 | 33,36 | 33,69 | -1,04% | 4.421,00 |
| 14.10.2025 | 34,74 | 34,83 | 33,41 | 34,05 | -2,21% | 1.814,00 |
| 13.10.2025 | 34,81 | 35,03 | 34,16 | 34,82 | 0,43% | 832,00 |
| 10.10.2025 | 35,41 | 35,50 | 34,27 | 34,67 | -1,59% | 193,00 |
| 09.10.2025 | 35,64 | 36,12 | 35,15 | 35,23 | -1,04% | 10,00 |
| 08.10.2025 | 35,93 | 36,01 | 35,18 | 35,60 | -0,90% | 4.870,00 |
| 07.10.2025 | 35,24 | 36,42 | 35,15 | 35,92 | 1,87% | 470,00 |
| 06.10.2025 | 35,76 | 35,81 | 34,33 | 35,26 | -1,51% | 413,00 |
| 03.10.2025 | 35,89 | 36,04 | 35,51 | 35,80 | -0,39% | 31,00 |
| 02.10.2025 | 35,24 | 36,23 | 35,12 | 35,94 | 2,00% | 65,00 |
| 01.10.2025 | 34,67 | 35,75 | 34,60 | 35,24 | 1,45% | 196,00 |
| 30.09.2025 | 34,89 | 34,96 | 34,37 | 34,73 | -0,39% | 4,00 |
| 29.09.2025 | 34,85 | 36,13 | 34,41 | 34,87 | 0,10% | 33,00 |
| 26.09.2025 | 35,07 | 35,29 | 34,51 | 34,83 | -0,53% | 7,00 |
| 25.09.2025 | 34,32 | 35,52 | 33,93 | 35,02 | 2,01% | 2.186,00 |
| 24.09.2025 | 34,90 | 35,06 | 34,11 | 34,33 | -1,66% | 310,00 |
| 23.09.2025 | 35,38 | 35,46 | 34,66 | 34,91 | 0,03% | 781,00 |
| 22.09.2025 | 35,46 | 35,46 | 34,06 | 34,90 | -1,61% | 1.995,00 |
| 19.09.2025 | 35,22 | 36,23 | 35,19 | 35,47 | 0,70% | 507,00 |
| 18.09.2025 | 35,14 | 35,59 | 35,13 | 35,22 | 0,33% | 5.204,00 |
| 17.09.2025 | 35,07 | 35,39 | 34,91 | 35,11 | 0,11% | 3,00 |
| 16.09.2025 | 34,56 | 35,41 | 34,54 | 35,07 | 1,59% | 611,00 |
| 15.09.2025 | 34,44 | 34,95 | 34,42 | 34,52 | 0,92% | 374,00 |
| 12.09.2025 | 34,44 | 34,74 | 33,81 | 34,20 | -1,08% | 3.122,00 |
| 11.09.2025 | 34,06 | 34,65 | 33,81 | 34,58 | 1,45% | 56,00 |
| 10.09.2025 | 34,13 | 34,35 | 33,92 | 34,08 | 0,00% | 236,00 |
| 09.09.2025 | 33,06 | 34,22 | 32,69 | 34,08 | 3,40% | 1.936,00 |
| 08.09.2025 | 33,09 | 33,21 | 32,62 | 32,96 | -0,35% | 7,00 |
| 05.09.2025 | 33,00 | 33,47 | 32,85 | 33,08 | 0,27% | 124,00 |
| 04.09.2025 | 32,82 | 33,47 | 32,43 | 32,99 | 0,58% | 203,00 |
| 03.09.2025 | 33,54 | 33,54 | 32,56 | 32,80 | -2,21% | 213,00 |
| 02.09.2025 | 34,16 | 34,16 | 33,05 | 33,54 | -1,82% | 111,00 |
| 01.09.2025 | 33,68 | 34,53 | 33,62 | 34,16 | 1,35% | 1.341,00 |
| 29.08.2025 | 33,84 | 34,03 | 33,37 | 33,70 | -0,49% | 165,00 |
| 28.08.2025 | 32,92 | 34,50 | 32,74 | 33,87 | 2,89% | 4.519,00 |
| 27.08.2025 | 33,23 | 33,66 | 32,61 | 32,92 | -0,93% | 1.849,00 |
| 26.08.2025 | 33,27 | 33,38 | 32,67 | 33,23 | -0,12% | 247,00 |
| 25.08.2025 | 33,71 | 33,82 | 33,24 | 33,27 | -1,33% | 596,00 |
| 22.08.2025 | 33,15 | 33,74 | 32,92 | 33,72 | 1,86% | 450,00 |
| 21.08.2025 | 33,68 | 33,69 | 33,05 | 33,10 | -1,77% | 272,00 |
| 20.08.2025 | 33,40 | 33,75 | 33,08 | 33,70 | 0,84% | 845,00 |
| 19.08.2025 | 32,91 | 33,84 | 32,74 | 33,42 | 1,52% | 1.506,00 |
| 18.08.2025 | 33,17 | 33,47 | 32,66 | 32,92 | -0,69% | 1.557,00 |
| 15.08.2025 | 32,85 | 33,26 | 32,76 | 33,15 | 0,94% | 500,00 |
| 14.08.2025 | 32,79 | 32,88 | 32,60 | 32,84 | 0,05% | 512,00 |
| 13.08.2025 | 32,57 | 32,97 | 32,34 | 32,82 | 0,78% | 356,00 |
| 12.08.2025 | 32,32 | 32,79 | 32,30 | 32,57 | 0,76% | 89,00 |
| 11.08.2025 | 32,51 | 32,88 | 32,26 | 32,32 | -0,63% | 192,00 |
| 08.08.2025 | 31,81 | 32,58 | 31,78 | 32,53 | 2,25% | 2.711,00 |
| 07.08.2025 | 31,16 | 32,15 | 30,87 | 31,81 | 2,10% | 7.650,00 |
| 06.08.2025 | 31,69 | 31,76 | 31,11 | 31,16 | -1,58% | 3.400,00 |
| 05.08.2025 | 31,71 | 31,83 | 30,96 | 31,66 | -0,16% | 4.543,00 |
| 04.08.2025 | 32,53 | 32,83 | 31,28 | 31,71 | -2,54% | 1.444,00 |
| 01.08.2025 | 32,61 | 32,95 | 31,88 | 32,53 | -0,23% | 59,00 |
| 31.07.2025 | 34,02 | 34,14 | 32,36 | 32,61 | -3,99% | 1.783,00 |
| 30.07.2025 | 34,30 | 34,31 | 33,20 | 33,96 | -0,92% | 2.052,00 |
| 29.07.2025 | 34,16 | 34,62 | 33,82 | 34,28 | 0,38% | 2.477,00 |
| 28.07.2025 | 34,44 | 35,12 | 33,96 | 34,15 | -0,81% | 6.494,00 |
| 25.07.2025 | 34,14 | 34,61 | 33,42 | 34,43 | 0,85% | 12.851,00 |
| 24.07.2025 | 34,27 | 34,74 | 33,64 | 34,14 | -0,38% | 26.948,00 |
| 23.07.2025 | 33,47 | 34,39 | 33,31 | 34,27 | 2,82% | 7.180,00 |
| 22.07.2025 | 33,59 | 34,10 | 33,04 | 33,33 | -0,77% | 27.229,00 |
| 21.07.2025 | 33,68 | 34,20 | 33,13 | 33,59 | -0,27% | 6.967,00 |
| 18.07.2025 | 33,53 | 34,16 | 33,41 | 33,68 | 0,22% | 1.838,00 |
| 17.07.2025 | 34,36 | 34,96 | 32,94 | 33,60 | -2,20% | 13.952,00 |
| 16.07.2025 | 39,42 | 39,42 | 33,63 | 34,36 | -12,50% | 30.480,00 |
| 15.07.2025 | 40,91 | 41,49 | 39,06 | 39,27 | -4,01% | 600,00 |
| 14.07.2025 | 41,08 | 41,21 | 40,66 | 40,91 | -0,92% | 90,00 |
| 11.07.2025 | 41,77 | 41,78 | 41,07 | 41,29 | -1,13% | 2,00 |
| 10.07.2025 | 41,14 | 41,91 | 41,06 | 41,76 | 1,38% | 636,00 |
| 09.07.2025 | 40,19 | 41,39 | 40,17 | 41,19 | 2,49% | 721,00 |
| 08.07.2025 | 40,44 | 40,64 | 39,62 | 40,19 | -0,57% | 1.565,00 |
| 07.07.2025 | 40,58 | 40,73 | 39,95 | 40,42 | -0,39% | 20,00 |
| 04.07.2025 | 40,90 | 40,90 | 40,21 | 40,58 | -0,83% | 4,00 |
| 03.07.2025 | 41,28 | 41,76 | 40,61 | 40,92 | -0,87% | 182,00 |
| 02.07.2025 | 40,15 | 41,50 | 40,15 | 41,28 | 2,76% | 149,00 |
| 01.07.2025 | 39,19 | 40,25 | 38,33 | 40,17 | 2,50% | - |
| 30.06.2025 | 40,07 | 40,14 | 39,07 | 39,19 | -2,15% | - |
| 27.06.2025 | 39,21 | 40,23 | 39,20 | 40,05 | 2,19% | - |
| 26.06.2025 | 39,26 | 39,45 | 38,68 | 39,19 | -0,18% | - |
| 25.06.2025 | 39,78 | 40,00 | 39,19 | 39,26 | -1,18% | - |
| 24.06.2025 | 39,17 | 40,16 | 39,03 | 39,73 | 2,36% | 838,00 |
| 23.06.2025 | 38,92 | 38,97 | 38,10 | 38,81 | -0,49% | 2.233,00 |
| 20.06.2025 | 38,36 | 39,81 | 38,36 | 39,00 | 1,63% | 58,00 |
| 19.06.2025 | 38,31 | 39,01 | 38,10 | 38,38 | 0,07% | - |
| 18.06.2025 | 39,20 | 39,43 | 38,03 | 38,35 | -2,16% | 890,00 |
| 17.06.2025 | 39,64 | 40,95 | 38,68 | 39,20 | -1,32% | 5.517,00 |
| 16.06.2025 | 42,95 | 42,99 | 39,33 | 39,72 | -7,51% | 2.771,00 |
| 13.06.2025 | 43,36 | 43,43 | 42,76 | 42,95 | -1,86% | 364,00 |
| 12.06.2025 | 44,00 | 44,12 | 43,22 | 43,76 | -0,69% | 251,00 |
| 11.06.2025 | 44,51 | 45,08 | 44,02 | 44,07 | -0,98% | 49,00 |
| 10.06.2025 | 43,43 | 44,59 | 43,36 | 44,50 | 2,37% | 745,00 |
| 09.06.2025 | 43,02 | 43,94 | 43,02 | 43,47 | 1,06% | 5.778,00 |
| 06.06.2025 | 42,96 | 43,29 | 42,74 | 43,02 | 0,12% | 7,00 |
| 05.06.2025 | 43,52 | 44,19 | 42,86 | 42,97 | -1,29% | - |
| 04.06.2025 | 44,82 | 44,89 | 43,51 | 43,53 | -2,85% | 112,00 |
| 03.06.2025 | 43,95 | 44,99 | 43,29 | 44,80 | 1,84% | 74,00 |
| 02.06.2025 | 45,23 | 45,27 | 43,53 | 43,99 | -2,76% | 7,00 |
| 30.05.2025 | 45,90 | 46,09 | 44,62 | 45,24 | -1,44% | 253,00 |
| 29.05.2025 | 46,10 | 47,15 | 45,72 | 45,90 | -0,36% | - |