48,575€
-2,03%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 49,55 | 49,77 | 48,14 | 48,56 | -2,07% | 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 |
| 28.11.2024 | 39,47 | 40,00 | 39,22 | 39,65 | 0,52% | - |
| 27.11.2024 | 39,43 | 39,46 | 38,37 | 39,44 | 0,10% | 240,00 |
| 26.11.2024 | 39,64 | 39,92 | 39,12 | 39,40 | -0,53% | 145,00 |
| 25.11.2024 | 40,21 | 40,85 | 39,11 | 39,61 | -1,49% | 228,00 |
| 22.11.2024 | 40,89 | 41,19 | 39,68 | 40,21 | -1,59% | - |
| 21.11.2024 | 40,74 | 40,86 | 39,74 | 40,86 | 0,37% | 5,00 |
| 20.11.2024 | 41,60 | 41,82 | 40,46 | 40,71 | -2,00% | 36,00 |
| 19.11.2024 | 41,62 | 41,99 | 40,28 | 41,54 | -0,18% | 385,00 |
| 18.11.2024 | 41,14 | 41,90 | 41,06 | 41,62 | 1,15% | 750,00 |
| 15.11.2024 | 40,95 | 41,66 | 40,79 | 41,14 | 0,29% | 9,00 |
| 14.11.2024 | 40,49 | 41,51 | 40,37 | 41,02 | 1,32% | 3,00 |
| 13.11.2024 | 40,89 | 40,90 | 39,92 | 40,49 | -0,98% | 255,00 |
| 12.11.2024 | 40,49 | 41,59 | 40,32 | 40,89 | 0,64% | 365,00 |
| 11.11.2024 | 40,75 | 41,38 | 40,20 | 40,63 | -0,29% | 67,00 |
| 08.11.2024 | 40,64 | 40,95 | 39,82 | 40,75 | 0,26% | 80,00 |
| 07.11.2024 | 40,78 | 40,88 | 39,40 | 40,64 | -0,43% | 7,00 |
| 06.11.2024 | 40,94 | 42,26 | 40,20 | 40,82 | -0,48% | 1.105,00 |
| 05.11.2024 | 40,75 | 41,10 | 40,42 | 41,01 | 0,58% | 105,00 |
| 04.11.2024 | 40,92 | 41,72 | 40,67 | 40,78 | -0,34% | 113,00 |
| 01.11.2024 | 41,85 | 41,96 | 40,60 | 40,92 | -2,29% | 125,00 |
| 31.10.2024 | 42,02 | 42,02 | 41,39 | 41,88 | -0,35% | 4,00 |
| 30.10.2024 | 42,50 | 42,57 | 41,55 | 42,02 | -1,45% | 335,00 |
| 29.10.2024 | 43,34 | 43,86 | 42,51 | 42,64 | -1,60% | 1.244,00 |
| 28.10.2024 | 43,09 | 43,98 | 42,61 | 43,34 | 0,88% | 331,00 |
| 25.10.2024 | 42,46 | 43,58 | 41,82 | 42,96 | 1,13% | 352,00 |
| 24.10.2024 | 40,22 | 43,56 | 40,22 | 42,48 | 5,57% | 1.836,00 |
| 23.10.2024 | 40,90 | 41,89 | 40,09 | 40,24 | -1,58% | 588,00 |
| 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 |