17,900€
-0,56%
Echtzeit-Aktienkurs RENAU.UNSP.ARD 1/5 EO-,20
Bid:
Ask:
Aktienkurse zur RENAU.UNSP.ARD 1/5 EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 18,85 | 18,90 | 18,45 | 18,75 | 4,17% | - |
| 14.07.2026 | 18,80 | 19,20 | 18,00 | 18,00 | -2,44% | - |
| 13.07.2026 | 18,25 | 18,65 | 18,10 | 18,45 | 0,82% | - |
| 10.07.2026 | 17,80 | 18,75 | 17,75 | 18,30 | 2,52% | - |
| 09.07.2026 | 17,45 | 17,90 | 17,20 | 17,85 | 3,48% | - |
| 08.07.2026 | 17,85 | 17,85 | 17,25 | 17,25 | -3,63% | - |
| 07.07.2026 | 17,85 | 18,30 | 17,60 | 17,90 | 0,85% | - |
| 06.07.2026 | 17,95 | 18,25 | 17,75 | 17,75 | -1,66% | - |
| 03.07.2026 | 18,25 | 18,25 | 17,80 | 18,05 | 0,56% | - |
| 02.07.2026 | 17,85 | 18,15 | 17,50 | 17,95 | 0,56% | - |
| 01.07.2026 | 18,10 | 18,30 | 17,60 | 17,85 | -1,11% | - |
| 30.06.2026 | 18,10 | 18,15 | 17,85 | 18,05 | 2,27% | - |
| 29.06.2026 | 17,55 | 17,95 | 17,50 | 17,65 | 2,92% | - |
| 26.06.2026 | 17,60 | 17,70 | 17,05 | 17,15 | -2,00% | - |
| 25.06.2026 | 17,00 | 17,60 | 16,60 | 17,50 | 4,48% | - |
| 24.06.2026 | 16,20 | 16,95 | 16,05 | 16,75 | 4,36% | - |
| 23.06.2026 | 15,85 | 16,50 | 15,75 | 16,05 | 0,94% | - |
| 22.06.2026 | 16,20 | 16,65 | 15,90 | 15,90 | 0,63% | - |
| 19.06.2026 | 16,45 | 16,65 | 15,80 | 15,80 | -1,86% | - |
| 18.06.2026 | 17,60 | 17,70 | 15,85 | 16,10 | -7,74% | - |
| 17.06.2026 | 17,65 | 17,95 | 17,10 | 17,45 | 1,16% | - |
| 16.06.2026 | 17,55 | 17,90 | 17,25 | 17,25 | -1,99% | - |
| 15.06.2026 | 17,70 | 18,10 | 17,20 | 17,60 | 0,86% | - |
| 12.06.2026 | 17,95 | 18,10 | 17,15 | 17,45 | -1,41% | - |
| 11.06.2026 | 17,75 | 18,05 | 17,50 | 17,70 | -0,56% | - |
| 10.06.2026 | 17,50 | 18,10 | 17,50 | 17,80 | 2,30% | - |
| 09.06.2026 | 17,95 | 18,30 | 17,35 | 17,40 | -2,79% | - |
| 08.06.2026 | 17,75 | 18,10 | 17,50 | 17,90 | 0,85% | - |
| 05.06.2026 | 17,95 | 18,50 | 17,70 | 17,75 | -2,47% | - |
| 04.06.2026 | 17,65 | 18,30 | 17,60 | 18,20 | 3,70% | - |
| 03.06.2026 | 17,60 | 17,70 | 17,30 | 17,55 | -0,57% | - |
| 02.06.2026 | 17,50 | 18,30 | 17,45 | 17,65 | 0,86% | - |
| 01.06.2026 | 17,55 | 17,90 | 17,20 | 17,50 | -0,57% | - |
| 29.05.2026 | 17,50 | 18,15 | 17,50 | 17,60 | 2,92% | - |
| 28.05.2026 | 16,80 | 17,40 | 16,80 | 17,10 | 1,48% | - |
| 27.05.2026 | 17,15 | 17,60 | 16,85 | 16,85 | -2,03% | - |
| 26.05.2026 | 17,35 | 17,35 | 16,75 | 17,20 | -1,15% | - |
| 25.05.2026 | 16,90 | 17,40 | 16,90 | 17,40 | 2,65% | - |
| 22.05.2026 | 16,95 | 17,40 | 16,95 | 16,95 | -0,29% | - |
| 21.05.2026 | 16,25 | 17,15 | 16,25 | 17,00 | 4,29% | - |
| 20.05.2026 | 15,95 | 16,40 | 15,85 | 16,30 | 2,19% | - |
| 19.05.2026 | 15,65 | 16,40 | 15,65 | 15,95 | 1,59% | - |
| 18.05.2026 | 15,50 | 16,30 | 15,50 | 15,70 | 6,08% | - |
| 15.05.2026 | 16,20 | 16,20 | 14,80 | 14,80 | -6,92% | - |
| 14.05.2026 | 16,30 | 16,30 | 15,85 | 15,90 | -1,85% | - |
| 13.05.2026 | 16,30 | 16,35 | 16,05 | 16,20 | 1,57% | - |
| 12.05.2026 | 16,10 | 16,60 | 15,70 | 15,95 | -1,24% | - |
| 11.05.2026 | 16,50 | 16,70 | 16,05 | 16,15 | 0,31% | - |
| 08.05.2026 | 16,20 | 16,50 | 16,10 | 16,10 | -0,62% | - |
| 07.05.2026 | 16,50 | 16,80 | 16,20 | 16,20 | 3,18% | - |
| 06.05.2026 | 15,55 | 17,00 | 15,55 | 15,70 | -0,32% | - |
| 05.05.2026 | 15,60 | 15,90 | 15,50 | 15,75 | 1,94% | - |
| 04.05.2026 | 15,70 | 15,95 | 15,40 | 15,45 | 0,00% | - |
| 30.04.2026 | 15,10 | 15,45 | 15,05 | 15,45 | -0,32% | - |
| 29.04.2026 | 16,00 | 16,00 | 15,10 | 15,50 | -3,13% | - |
| 28.04.2026 | 16,10 | 16,20 | 15,70 | 16,00 | -2,44% | - |
| 27.04.2026 | 16,20 | 16,60 | 16,10 | 16,40 | 1,86% | - |
| 24.04.2026 | 16,10 | 16,15 | 16,05 | 16,10 | 1,26% | - |
| 23.04.2026 | 18,35 | 18,40 | 15,70 | 15,90 | -14,75% | - |
| 22.04.2026 | 18,90 | 18,90 | 18,50 | 18,65 | -1,32% | 34,00 |
| 21.04.2026 | 18,80 | 19,50 | 18,65 | 18,90 | -1,05% | - |
| 20.04.2026 | 18,95 | 19,10 | 18,40 | 19,10 | 3,80% | - |
| 17.04.2026 | 18,10 | 19,30 | 18,10 | 18,40 | 5,14% | - |
| 16.04.2026 | 18,50 | 18,55 | 17,50 | 17,50 | -6,17% | - |
| 15.04.2026 | 18,10 | 18,95 | 18,10 | 18,65 | 1,91% | - |
| 14.04.2026 | 17,55 | 18,50 | 17,10 | 18,30 | 4,27% | - |
| 13.04.2026 | 16,95 | 17,75 | 16,60 | 17,55 | 7,01% | - |
| 10.04.2026 | 17,00 | 17,50 | 16,40 | 16,40 | -3,53% | - |
| 09.04.2026 | 17,45 | 17,45 | 16,80 | 17,00 | -2,86% | - |
| 08.04.2026 | 17,00 | 17,70 | 17,00 | 17,50 | 9,38% | - |
| 07.04.2026 | 17,10 | 17,10 | 16,00 | 16,00 | -4,76% | - |
| 02.04.2026 | 16,50 | 16,90 | 16,20 | 16,80 | -1,47% | - |
| 01.04.2026 | 17,05 | 17,15 | 16,50 | 17,05 | -0,29% | - |
| 31.03.2026 | 17,20 | 17,20 | 16,60 | 17,10 | 4,91% | - |
| 30.03.2026 | 16,40 | 17,40 | 16,30 | 16,30 | -0,61% | - |
| 27.03.2026 | 16,65 | 16,90 | 16,40 | 16,40 | -1,80% | - |
| 26.03.2026 | 16,70 | 17,10 | 16,40 | 16,70 | -0,30% | - |
| 25.03.2026 | 16,75 | 16,95 | 16,70 | 16,75 | -0,30% | - |
| 24.03.2026 | 16,45 | 17,00 | 16,35 | 16,80 | 0,30% | - |
| 23.03.2026 | 16,75 | 16,95 | 15,60 | 16,75 | 2,13% | - |
| 20.03.2026 | 17,25 | 17,30 | 16,40 | 16,40 | -3,81% | - |
| 19.03.2026 | 17,45 | 17,50 | 16,80 | 17,05 | -2,57% | - |
| 18.03.2026 | 17,55 | 18,00 | 17,35 | 17,50 | 0,29% | - |
| 17.03.2026 | 16,15 | 17,70 | 16,15 | 17,45 | 8,39% | - |
| 16.03.2026 | 16,00 | 16,35 | 15,75 | 16,10 | 0,63% | - |
| 13.03.2026 | 16,05 | 16,45 | 15,90 | 16,00 | -0,62% | - |
| 12.03.2026 | 16,40 | 16,80 | 16,10 | 16,10 | -2,13% | - |
| 11.03.2026 | 16,45 | 16,75 | 16,30 | 16,45 | -0,30% | - |
| 10.03.2026 | 16,45 | 16,95 | 16,25 | 16,50 | 3,13% | - |
| 09.03.2026 | 16,45 | 16,55 | 15,60 | 16,00 | -3,32% | - |
| 06.03.2026 | 16,90 | 17,60 | 16,30 | 16,55 | -2,36% | - |
| 05.03.2026 | 17,70 | 17,70 | 16,85 | 16,95 | -4,51% | - |
| 04.03.2026 | 16,90 | 17,90 | 16,80 | 17,75 | 8,90% | - |
| 03.03.2026 | 17,90 | 17,90 | 16,30 | 16,30 | -10,93% | - |
| 02.03.2026 | 18,05 | 18,35 | 17,55 | 18,30 | 0,55% | - |
| 27.02.2026 | 18,30 | 18,75 | 18,10 | 18,20 | -1,36% | - |
| 26.02.2026 | 18,40 | 18,55 | 18,00 | 18,45 | 0,82% | - |
| 25.02.2026 | 18,00 | 18,60 | 18,00 | 18,30 | 0,00% | - |
| 24.02.2026 | 17,70 | 18,40 | 17,55 | 18,30 | 3,10% | - |
| 23.02.2026 | 17,60 | 18,35 | 17,55 | 17,75 | -0,28% | - |