47,25CHF
-3,19%
Echtzeit-Aktienkurs Renault S.A. Actions Port. EO 3,81
Bid:
Ask:
Aktienkurse zur Renault S.A. Actions Port. EO 3,81 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 47,57 | 47,96 | 46,82 | 47,26 | -3,17% | - |
| 15.04.2024 | 48,88 | 49,82 | 48,61 | 48,80 | 0,47% | - |
| 12.04.2024 | 49,62 | 49,95 | 48,23 | 48,57 | -0,75% | - |
| 11.04.2024 | 48,97 | 49,51 | 48,34 | 48,94 | -0,71% | - |
| 10.04.2024 | 50,43 | 50,43 | 48,96 | 49,29 | -0,70% | - |
| 09.04.2024 | 49,74 | 50,35 | 49,55 | 49,64 | -0,13% | - |
| 08.04.2024 | 48,65 | 49,98 | 48,51 | 49,70 | 2,28% | - |
| 05.04.2024 | 47,27 | 48,64 | 47,21 | 48,60 | -0,36% | - |
| 04.04.2024 | 47,60 | 49,33 | 47,41 | 48,77 | 3,32% | - |
| 03.04.2024 | 46,37 | 47,44 | 46,22 | 47,20 | 2,10% | - |
| 02.04.2024 | 45,50 | 46,72 | 45,43 | 46,23 | 1,51% | 21,00 |
| 28.03.2024 | 45,66 | 46,00 | 45,40 | 45,54 | 0,53% | - |
| 27.03.2024 | 46,19 | 46,53 | 45,10 | 45,30 | -0,97% | - |
| 26.03.2024 | 44,48 | 45,78 | 44,48 | 45,74 | 2,75% | - |
| 25.03.2024 | 44,00 | 44,58 | 43,68 | 44,52 | 0,82% | - |
| 22.03.2024 | 44,00 | 44,43 | 43,88 | 44,16 | 0,05% | - |
| 21.03.2024 | 43,61 | 44,65 | 43,43 | 44,14 | 2,42% | - |
| 20.03.2024 | 42,38 | 43,15 | 42,21 | 43,10 | 1,73% | - |
| 19.03.2024 | 41,96 | 42,74 | 41,96 | 42,36 | 1,90% | - |
| 18.03.2024 | 41,62 | 42,39 | 41,49 | 41,58 | 0,71% | - |
| 15.03.2024 | 40,99 | 41,58 | 40,96 | 41,28 | 1,15% | - |
| 14.03.2024 | 40,28 | 42,04 | 40,27 | 40,81 | 1,42% | - |
| 13.03.2024 | 39,82 | 40,43 | 39,66 | 40,24 | 1,10% | - |
| 12.03.2024 | 38,02 | 39,91 | 37,99 | 39,81 | 4,54% | - |
| 11.03.2024 | 37,42 | 38,09 | 37,33 | 38,08 | 0,24% | - |
| 08.03.2024 | 37,53 | 38,36 | 37,39 | 37,99 | 0,78% | - |
| 07.03.2024 | 36,87 | 37,84 | 36,79 | 37,69 | 0,92% | - |
| 06.03.2024 | 36,80 | 37,79 | 36,80 | 37,35 | 2,44% | - |
| 05.03.2024 | 36,51 | 36,57 | 36,09 | 36,46 | -1,13% | - |
| 04.03.2024 | 36,85 | 37,14 | 36,65 | 36,88 | -0,35% | - |
| 01.03.2024 | 37,24 | 37,74 | 36,86 | 37,01 | 0,32% | - |
| 29.02.2024 | 36,83 | 37,19 | 36,48 | 36,89 | 0,33% | - |
| 28.02.2024 | 36,44 | 36,90 | 36,20 | 36,77 | 0,47% | - |
| 27.02.2024 | 36,22 | 36,88 | 36,22 | 36,59 | 1,28% | - |
| 26.02.2024 | 35,82 | 36,22 | 35,32 | 36,13 | 0,91% | 30,00 |
| 23.02.2024 | 36,05 | 36,07 | 35,60 | 35,81 | -0,65% | - |
| 22.02.2024 | 36,00 | 36,58 | 35,83 | 36,04 | 2,01% | - |
| 21.02.2024 | 34,84 | 35,45 | 34,59 | 35,33 | 2,18% | - |
| 20.02.2024 | 35,61 | 35,61 | 34,30 | 34,58 | -4,33% | - |
| 19.02.2024 | 36,38 | 36,76 | 36,10 | 36,14 | -0,32% | - |
| 16.02.2024 | 37,78 | 38,28 | 36,24 | 36,25 | -4,59% | - |
| 15.02.2024 | 36,73 | 38,31 | 36,13 | 38,00 | 6,19% | - |
| 14.02.2024 | 35,34 | 36,05 | 35,33 | 35,78 | 0,98% | - |
| 13.02.2024 | 35,44 | 36,00 | 35,02 | 35,44 | -1,06% | - |
| 12.02.2024 | 35,36 | 36,26 | 35,29 | 35,82 | 1,52% | - |
| 09.02.2024 | 34,53 | 35,59 | 34,44 | 35,28 | 1,18% | - |
| 08.02.2024 | 34,71 | 35,12 | 34,11 | 34,87 | 2,55% | - |
| 07.02.2024 | 33,21 | 34,47 | 33,11 | 34,00 | 2,15% | - |
| 06.02.2024 | 33,61 | 33,77 | 33,13 | 33,29 | -0,72% | - |
| 05.02.2024 | 33,84 | 34,73 | 33,26 | 33,53 | 0,55% | - |
| 02.02.2024 | 32,40 | 33,41 | 32,40 | 33,34 | 4,07% | - |
| 01.02.2024 | 32,56 | 33,06 | 32,03 | 32,04 | -2,14% | - |
| 31.01.2024 | 32,25 | 33,24 | 32,16 | 32,74 | 0,67% | - |
| 30.01.2024 | 33,19 | 33,19 | 31,84 | 32,52 | 1,79% | - |
| 29.01.2024 | 32,00 | 32,05 | 31,28 | 31,95 | -1,27% | - |
| 26.01.2024 | 32,17 | 32,42 | 31,92 | 32,36 | 0,58% | - |
| 25.01.2024 | 32,33 | 32,56 | 31,92 | 32,17 | -1,90% | - |
| 24.01.2024 | 33,11 | 33,11 | 32,57 | 32,79 | -1,47% | 40,00 |
| 23.01.2024 | 33,10 | 33,33 | 32,67 | 33,28 | 1,21% | - |
| 22.01.2024 | 33,08 | 33,14 | 32,63 | 32,89 | 1,46% | - |
| 19.01.2024 | 32,59 | 32,62 | 32,23 | 32,41 | -0,25% | - |
| 18.01.2024 | 31,71 | 32,78 | 31,68 | 32,49 | 2,46% | - |
| 17.01.2024 | 31,64 | 31,86 | 31,24 | 31,71 | -1,40% | - |
| 16.01.2024 | 32,45 | 32,63 | 31,82 | 32,16 | -0,76% | - |
| 15.01.2024 | 32,36 | 32,56 | 31,85 | 32,41 | 0,42% | - |
| 12.01.2024 | 33,14 | 33,29 | 32,15 | 32,27 | -2,91% | - |
| 11.01.2024 | 33,68 | 34,23 | 33,24 | 33,24 | -0,44% | - |
| 10.01.2024 | 33,61 | 33,79 | 33,26 | 33,39 | -0,58% | - |
| 09.01.2024 | 33,86 | 33,86 | 33,37 | 33,59 | -1,14% | - |
| 08.01.2024 | 33,79 | 33,98 | 33,25 | 33,97 | 0,63% | - |
| 05.01.2024 | 33,11 | 33,92 | 32,92 | 33,76 | 0,35% | - |
| 04.01.2024 | 33,78 | 33,97 | 33,42 | 33,64 | -0,41% | - |
| 03.01.2024 | 34,60 | 34,77 | 33,56 | 33,78 | -1,56% | - |
| 29.12.2023 | 34,57 | 34,67 | 34,30 | 34,32 | -0,36% | - |
| 28.12.2023 | 34,93 | 35,00 | 34,33 | 34,44 | -2,07% | - |
| 27.12.2023 | 35,42 | 35,69 | 35,09 | 35,17 | -0,78% | - |
| 22.12.2023 | 35,90 | 35,97 | 35,32 | 35,44 | -1,12% | - |
| 21.12.2023 | 35,66 | 35,90 | 35,40 | 35,84 | -1,62% | - |
| 20.12.2023 | 37,31 | 37,42 | 36,27 | 36,43 | -1,49% | - |
| 19.12.2023 | 37,10 | 37,51 | 36,89 | 36,98 | -0,26% | - |
| 18.12.2023 | 37,17 | 37,45 | 37,03 | 37,08 | -0,65% | - |
| 15.12.2023 | 37,58 | 38,14 | 37,20 | 37,32 | 0,06% | - |
| 14.12.2023 | 36,60 | 37,39 | 36,23 | 37,30 | 7,84% | - |
| 13.12.2023 | 35,70 | 35,84 | 34,54 | 34,59 | -2,77% | - |
| 12.12.2023 | 36,07 | 36,08 | 35,19 | 35,57 | -1,00% | - |
| 11.12.2023 | 35,54 | 36,08 | 35,48 | 35,93 | -0,08% | - |
| 08.12.2023 | 35,33 | 36,16 | 34,88 | 35,96 | 1,01% | - |
| 07.12.2023 | 35,95 | 36,05 | 35,18 | 35,60 | -0,81% | - |
| 06.12.2023 | 34,35 | 36,04 | 34,21 | 35,89 | 5,95% | - |
| 05.12.2023 | 33,88 | 34,14 | 33,79 | 33,88 | -1,05% | - |
| 04.12.2023 | 34,29 | 34,45 | 33,98 | 34,24 | -0,09% | - |
| 01.12.2023 | 34,45 | 34,50 | 34,16 | 34,27 | -0,01% | - |
| 30.11.2023 | 34,55 | 34,69 | 34,11 | 34,27 | -0,72% | - |
| 29.11.2023 | 33,98 | 34,89 | 33,98 | 34,52 | 2,29% | - |
| 28.11.2023 | 33,41 | 33,87 | 33,37 | 33,75 | 0,28% | - |
| 27.11.2023 | 33,66 | 33,91 | 33,59 | 33,66 | -0,32% | - |
| 24.11.2023 | 33,19 | 33,82 | 33,10 | 33,76 | 1,66% | - |
| 23.11.2023 | 33,08 | 33,34 | 32,96 | 33,21 | 0,17% | - |
| 22.11.2023 | 33,22 | 33,37 | 33,08 | 33,16 | 0,34% | - |
| 21.11.2023 | 34,42 | 34,49 | 33,04 | 33,05 | -4,16% | - |