46,340€
-1,40%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 47,02 | 47,74 | 46,18 | 46,18 | -1,74% | 250,00 |
| 25.04.2025 | 46,71 | 47,27 | 46,11 | 47,00 | 0,67% | 5,00 |
| 24.04.2025 | 45,31 | 46,98 | 44,98 | 46,69 | 2,99% | 1.618,00 |
| 23.04.2025 | 44,92 | 45,61 | 44,82 | 45,33 | 0,91% | 2,00 |
| 22.04.2025 | 43,76 | 44,97 | 43,74 | 44,92 | 2,35% | 230,00 |
| 17.04.2025 | 43,37 | 44,29 | 43,34 | 43,89 | 1,21% | - |
| 16.04.2025 | 44,38 | 44,38 | 43,12 | 43,37 | -2,51% | 49,00 |
| 15.04.2025 | 44,70 | 45,15 | 43,97 | 44,48 | -0,43% | 500,00 |
| 14.04.2025 | 43,70 | 44,82 | 43,23 | 44,67 | 2,27% | 1.700,00 |
| 11.04.2025 | 43,32 | 43,77 | 41,78 | 43,68 | 0,84% | 161,00 |
| 10.04.2025 | 45,28 | 46,94 | 41,42 | 43,32 | -4,38% | 612,00 |
| 09.04.2025 | 40,75 | 45,51 | 40,17 | 45,30 | 10,96% | 2.962,00 |
| 08.04.2025 | 42,88 | 43,81 | 40,26 | 40,83 | -4,84% | 250,00 |
| 07.04.2025 | 42,70 | 44,67 | 40,40 | 42,90 | -1,19% | 544,00 |
| 04.04.2025 | 45,42 | 45,43 | 42,21 | 43,42 | -4,41% | 239,00 |
| 03.04.2025 | 46,93 | 47,49 | 45,37 | 45,42 | -4,37% | 124,00 |
| 02.04.2025 | 47,01 | 47,65 | 46,80 | 47,50 | 1,04% | - |
| 01.04.2025 | 46,56 | 47,63 | 46,43 | 47,01 | 0,97% | 68,00 |
| 31.03.2025 | 47,21 | 47,29 | 45,62 | 46,56 | -1,72% | 2,00 |
| 28.03.2025 | 46,76 | 49,25 | 46,76 | 47,37 | -3,81% | 322,00 |
| 27.03.2025 | 48,72 | 49,81 | 47,66 | 49,25 | 0,93% | - |
| 26.03.2025 | 49,65 | 50,66 | 48,68 | 48,79 | -1,70% | 7,00 |
| 25.03.2025 | 49,39 | 49,97 | 48,92 | 49,64 | 0,50% | 26,00 |
| 24.03.2025 | 47,05 | 49,45 | 47,02 | 49,39 | 4,98% | 600,00 |
| 21.03.2025 | 48,14 | 48,22 | 46,31 | 47,05 | -2,41% | 2,00 |
| 20.03.2025 | 49,19 | 49,27 | 47,73 | 48,21 | -1,97% | 180,00 |
| 19.03.2025 | 48,89 | 49,33 | 48,32 | 49,18 | 0,60% | - |
| 18.03.2025 | 48,42 | 49,57 | 48,34 | 48,88 | 0,95% | 150,00 |
| 17.03.2025 | 48,38 | 48,86 | 48,18 | 48,42 | -0,05% | 750,00 |
| 14.03.2025 | 47,90 | 48,56 | 47,01 | 48,45 | 1,53% | 70,00 |
| 13.03.2025 | 48,11 | 48,29 | 46,79 | 47,72 | -0,98% | - |
| 12.03.2025 | 48,10 | 48,60 | 47,83 | 48,19 | 0,46% | 313,00 |
| 11.03.2025 | 47,56 | 48,29 | 46,92 | 47,97 | 1,00% | 216,00 |
| 10.03.2025 | 48,16 | 48,16 | 46,36 | 47,49 | -1,41% | 195,00 |
| 07.03.2025 | 48,47 | 48,86 | 46,97 | 48,17 | -0,69% | - |
| 06.03.2025 | 49,66 | 50,14 | 48,27 | 48,51 | -2,33% | 380,00 |
| 05.03.2025 | 48,75 | 50,45 | 48,75 | 49,66 | 2,01% | 270,00 |
| 04.03.2025 | 50,16 | 50,27 | 47,36 | 48,68 | -2,91% | 202,00 |
| 03.03.2025 | 50,02 | 52,55 | 49,56 | 50,14 | 0,54% | 76,00 |
| 28.02.2025 | 49,13 | 49,98 | 48,55 | 49,87 | 1,23% | - |
| 27.02.2025 | 49,40 | 50,16 | 48,79 | 49,27 | -0,28% | 3,00 |
| 26.02.2025 | 48,50 | 49,71 | 47,73 | 49,41 | 2,01% | 1.020,00 |
| 25.02.2025 | 48,83 | 48,92 | 46,82 | 48,43 | -0,76% | 531,00 |
| 24.02.2025 | 48,85 | 49,44 | 48,16 | 48,80 | 0,77% | 111,00 |
| 21.02.2025 | 49,27 | 50,14 | 48,23 | 48,43 | -1,71% | 1.578,00 |
| 20.02.2025 | 50,98 | 52,03 | 48,94 | 49,27 | -3,33% | 110,00 |
| 19.02.2025 | 52,48 | 52,49 | 50,88 | 50,96 | -2,88% | 203,00 |
| 18.02.2025 | 52,42 | 52,82 | 52,21 | 52,47 | 0,10% | 615,00 |
| 17.02.2025 | 52,27 | 53,25 | 52,12 | 52,42 | 0,29% | 100,00 |
| 14.02.2025 | 51,31 | 52,88 | 51,13 | 52,27 | 1,87% | 545,00 |
| 13.02.2025 | 49,74 | 52,16 | 49,74 | 51,31 | 3,18% | 562,00 |
| 12.02.2025 | 48,97 | 50,22 | 48,00 | 49,73 | 1,57% | 423,00 |
| 11.02.2025 | 49,43 | 49,43 | 48,73 | 48,96 | -0,91% | 307,00 |
| 10.02.2025 | 49,24 | 49,91 | 49,11 | 49,41 | 0,68% | 13,00 |
| 07.02.2025 | 48,51 | 50,16 | 48,40 | 49,08 | 1,14% | 2.605,00 |
| 06.02.2025 | 48,19 | 49,17 | 47,61 | 48,52 | 0,70% | 245,00 |
| 05.02.2025 | 48,87 | 48,87 | 47,21 | 48,19 | -1,39% | 473,00 |
| 04.02.2025 | 49,30 | 49,61 | 48,62 | 48,87 | -0,87% | 2,00 |
| 03.02.2025 | 48,90 | 49,60 | 47,78 | 49,30 | -0,20% | 202,00 |
| 31.01.2025 | 49,76 | 50,18 | 49,33 | 49,40 | -0,72% | 25,00 |
| 30.01.2025 | 49,37 | 49,96 | 49,32 | 49,76 | 0,89% | 8,00 |
| 29.01.2025 | 49,15 | 49,73 | 49,13 | 49,32 | 0,37% | 45,00 |
| 28.01.2025 | 48,89 | 49,60 | 48,67 | 49,14 | 0,37% | 318,00 |
| 27.01.2025 | 48,81 | 49,70 | 48,76 | 48,96 | -0,31% | 112,00 |
| 24.01.2025 | 48,73 | 50,17 | 48,73 | 49,11 | 0,82% | 107,00 |
| 23.01.2025 | 49,55 | 49,77 | 48,14 | 48,71 | -1,76% | 103,00 |
| 22.01.2025 | 48,28 | 49,86 | 48,28 | 49,58 | 2,72% | 99,00 |
| 21.01.2025 | 47,96 | 48,76 | 47,15 | 48,27 | 0,59% | 94,00 |
| 20.01.2025 | 48,76 | 49,09 | 47,72 | 47,98 | -1,63% | 82,00 |
| 17.01.2025 | 48,46 | 49,66 | 48,44 | 48,78 | 0,66% | 986,00 |
| 16.01.2025 | 47,57 | 49,58 | 47,52 | 48,46 | 1,84% | 332,00 |
| 15.01.2025 | 46,69 | 47,73 | 46,45 | 47,58 | 1,93% | 671,00 |
| 14.01.2025 | 46,28 | 47,25 | 46,26 | 46,68 | 1,04% | 147,00 |
| 13.01.2025 | 46,00 | 46,35 | 45,32 | 46,20 | 0,45% | 40,00 |
| 10.01.2025 | 45,87 | 46,16 | 45,16 | 46,00 | 0,25% | 49,00 |
| 09.01.2025 | 47,04 | 47,04 | 45,81 | 45,88 | -2,49% | 2,00 |
| 08.01.2025 | 47,18 | 47,44 | 46,43 | 47,05 | -0,29% | 144,00 |
| 07.01.2025 | 46,97 | 47,65 | 46,64 | 47,19 | 0,46% | 325,00 |
| 06.01.2025 | 46,31 | 47,96 | 46,12 | 46,97 | 1,80% | 470,00 |
| 03.01.2025 | 46,78 | 47,07 | 45,95 | 46,14 | -1,39% | 105,00 |
| 02.01.2025 | 46,88 | 47,56 | 46,35 | 46,79 | -0,21% | 46,00 |
| 30.12.2024 | 46,82 | 47,11 | 46,64 | 46,89 | 0,41% | 16,00 |
| 27.12.2024 | 46,45 | 47,20 | 46,43 | 46,70 | 0,58% | 510,00 |
| 23.12.2024 | 46,64 | 47,07 | 46,18 | 46,43 | -0,32% | 100,00 |
| 20.12.2024 | 46,21 | 46,98 | 45,06 | 46,58 | 0,81% | 323,00 |
| 19.12.2024 | 46,58 | 47,66 | 45,20 | 46,21 | -0,79% | 142,00 |
| 18.12.2024 | 45,22 | 47,78 | 45,16 | 46,58 | 3,01% | 1.877,00 |
| 17.12.2024 | 44,30 | 45,31 | 43,91 | 45,22 | 2,08% | - |
| 16.12.2024 | 44,77 | 44,97 | 43,67 | 44,30 | -1,02% | 173,00 |
| 13.12.2024 | 44,01 | 45,38 | 43,98 | 44,75 | 1,68% | 102,00 |
| 12.12.2024 | 44,16 | 44,64 | 43,94 | 44,01 | -0,33% | 163,00 |
| 11.12.2024 | 43,95 | 44,53 | 43,78 | 44,16 | 0,47% | 595,00 |
| 10.12.2024 | 43,58 | 44,28 | 43,56 | 43,95 | 0,80% | 3,00 |
| 09.12.2024 | 43,61 | 44,58 | 43,54 | 43,60 | 0,06% | 448,00 |
| 06.12.2024 | 42,48 | 44,25 | 42,37 | 43,58 | 2,59% | 180,00 |
| 05.12.2024 | 41,45 | 42,99 | 41,37 | 42,48 | 2,49% | 41,00 |
| 04.12.2024 | 39,75 | 42,18 | 39,69 | 41,45 | 4,22% | 816,00 |
| 03.12.2024 | 39,72 | 40,37 | 39,52 | 39,77 | 0,13% | 12,00 |
| 02.12.2024 | 40,28 | 40,58 | 38,41 | 39,72 | -1,85% | 21,00 |
| 29.11.2024 | 39,68 | 40,75 | 39,14 | 40,47 | 2,07% | 59,00 |