34,020€
-1,61%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 34,44 | 34,74 | 33,81 | 33,99 | -1,71% | 2.900,00 |
| 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% | - |
| 28.05.2025 | 47,10 | 47,23 | 45,92 | 46,07 | -2,18% | 802,00 |
| 27.05.2025 | 47,72 | 48,14 | 46,99 | 47,09 | -1,23% | 272,00 |
| 26.05.2025 | 47,49 | 48,32 | 47,09 | 47,68 | 0,64% | - |
| 23.05.2025 | 47,90 | 48,32 | 46,44 | 47,37 | -1,35% | 225,00 |
| 22.05.2025 | 49,02 | 49,33 | 47,86 | 48,02 | -2,26% | - |
| 21.05.2025 | 49,20 | 49,74 | 48,85 | 49,13 | -0,40% | 4,00 |
| 20.05.2025 | 48,78 | 49,42 | 48,68 | 49,33 | 0,90% | - |
| 19.05.2025 | 49,02 | 49,41 | 48,62 | 48,89 | -0,73% | 308,00 |
| 16.05.2025 | 48,85 | 49,50 | 48,73 | 49,25 | 0,75% | 102,00 |
| 15.05.2025 | 48,79 | 48,99 | 48,38 | 48,88 | 0,13% | 2,00 |
| 14.05.2025 | 48,82 | 49,28 | 48,49 | 48,82 | -0,01% | - |
| 13.05.2025 | 48,15 | 49,22 | 47,93 | 48,82 | 1,12% | - |
| 12.05.2025 | 47,68 | 49,57 | 47,68 | 48,28 | 1,34% | - |
| 09.05.2025 | 46,51 | 47,81 | 46,46 | 47,64 | 2,45% | 3,00 |
| 08.05.2025 | 47,82 | 47,82 | 45,61 | 46,50 | -2,78% | - |
| 07.05.2025 | 48,05 | 48,38 | 47,31 | 47,83 | -0,45% | 27,00 |
| 06.05.2025 | 47,41 | 48,28 | 47,08 | 48,05 | 1,22% | 4,00 |
| 05.05.2025 | 47,51 | 48,28 | 47,31 | 47,47 | -0,17% | 640,00 |
| 02.05.2025 | 46,89 | 47,71 | 46,75 | 47,55 | 1,41% | - |
| 30.04.2025 | 47,48 | 47,93 | 46,37 | 46,89 | -1,27% | 12,00 |
| 29.04.2025 | 46,62 | 47,56 | 46,45 | 47,49 | 1,88% | - |
| 28.04.2025 | 47,02 | 47,74 | 46,15 | 46,62 | -0,82% | 250,00 |
| 25.04.2025 | 46,71 | 47,27 | 46,11 | 47,00 | 0,67% | 5,00 |