31,453€
-3,96%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 32,64 | 32,66 | 31,18 | 31,46 | -3,95% | 2.243,00 |
| 30.05.2023 | 33,01 | 33,31 | 32,65 | 32,75 | -0,68% | 2.398,00 |
| 29.05.2023 | 33,26 | 33,30 | 32,80 | 32,98 | -0,95% | 958,00 |
| 26.05.2023 | 32,57 | 33,29 | 32,28 | 33,29 | 2,27% | 689,00 |
| 25.05.2023 | 32,85 | 32,92 | 32,00 | 32,55 | -0,87% | 1.347,00 |
| 24.05.2023 | 33,37 | 33,37 | 32,60 | 32,84 | -1,47% | 2.997,00 |
| 23.05.2023 | 33,68 | 33,74 | 33,25 | 33,33 | -1,14% | 4.791,00 |
| 22.05.2023 | 33,66 | 33,79 | 33,48 | 33,71 | 0,15% | 1.702,00 |
| 19.05.2023 | 33,72 | 34,00 | 33,50 | 33,66 | -0,01% | 1.822,00 |
| 18.05.2023 | 33,15 | 33,67 | 33,15 | 33,67 | 2,61% | 706,00 |
| 17.05.2023 | 32,40 | 32,81 | 32,40 | 32,81 | 0,68% | 492,00 |
| 16.05.2023 | 33,39 | 33,39 | 32,48 | 32,59 | -2,53% | 1.815,00 |
| 15.05.2023 | 33,61 | 33,68 | 33,28 | 33,44 | -0,13% | 1.052,00 |
| 12.05.2023 | 33,44 | 33,73 | 33,35 | 33,48 | 0,39% | 1.723,00 |
| 11.05.2023 | 33,16 | 33,70 | 32,87 | 33,35 | 1,06% | 767,00 |
| 10.05.2023 | 32,70 | 33,54 | 32,64 | 33,00 | 1,35% | 1.900,00 |
| 09.05.2023 | 32,65 | 32,93 | 32,50 | 32,56 | -0,38% | 3.053,00 |
| 08.05.2023 | 32,89 | 32,89 | 32,49 | 32,69 | -1,10% | 2.818,00 |
| 05.05.2023 | 31,86 | 33,60 | 31,86 | 33,05 | 4,97% | 10.204,00 |
| 04.05.2023 | 32,28 | 32,28 | 31,20 | 31,49 | -2,34% | 22.027,00 |
| 03.05.2023 | 33,00 | 33,00 | 32,24 | 32,24 | -2,38% | 5.053,00 |
| 02.05.2023 | 33,33 | 33,81 | 32,84 | 33,03 | -1,77% | 7.098,00 |
| 28.04.2023 | 33,20 | 33,71 | 32,85 | 33,62 | 1,28% | 6.311,00 |
| 27.04.2023 | 32,68 | 33,52 | 32,68 | 33,20 | 1,79% | 2.130,00 |
| 26.04.2023 | 33,01 | 33,08 | 32,61 | 32,61 | -1,03% | 2.202,00 |
| 25.04.2023 | 33,03 | 33,21 | 32,84 | 32,95 | -0,33% | 2.831,00 |
| 24.04.2023 | 33,32 | 33,40 | 33,00 | 33,06 | -1,03% | 2.821,00 |
| 21.04.2023 | 33,78 | 33,98 | 32,73 | 33,41 | -1,75% | 10.196,00 |
| 20.04.2023 | 36,57 | 36,90 | 33,53 | 34,00 | -7,61% | 34.447,00 |
| 19.04.2023 | 36,79 | 36,80 | 35,33 | 36,80 | -0,15% | 5.939,00 |
| 18.04.2023 | 36,70 | 37,18 | 36,70 | 36,86 | 0,64% | 1.461,00 |
| 17.04.2023 | 37,95 | 38,19 | 36,23 | 36,62 | -3,56% | 9.438,00 |
| 14.04.2023 | 37,80 | 38,60 | 36,90 | 37,97 | 0,20% | 3.643,00 |
| 13.04.2023 | 37,54 | 37,90 | 37,36 | 37,90 | 2,13% | 2.099,00 |
| 12.04.2023 | 37,04 | 37,57 | 36,95 | 37,11 | -0,11% | 1.520,00 |
| 11.04.2023 | 36,40 | 37,73 | 36,40 | 37,15 | 1,45% | 6.264,00 |
| 06.04.2023 | 36,82 | 36,90 | 36,36 | 36,62 | -0,76% | 1.841,00 |
| 05.04.2023 | 38,38 | 38,38 | 36,48 | 36,90 | -3,74% | 4.160,00 |
| 04.04.2023 | 38,51 | 39,57 | 38,33 | 38,33 | -0,39% | 4.641,00 |
| 03.04.2023 | 37,55 | 38,69 | 37,53 | 38,48 | 2,49% | 10.255,00 |
| 31.03.2023 | 37,58 | 37,64 | 37,01 | 37,55 | -0,11% | 4.643,00 |
| 30.03.2023 | 37,22 | 37,77 | 37,08 | 37,59 | 1,35% | 2.231,00 |
| 29.03.2023 | 36,75 | 37,09 | 36,63 | 37,09 | 1,64% | 638,00 |
| 28.03.2023 | 37,14 | 37,14 | 36,37 | 36,49 | -0,49% | 2.478,00 |
| 27.03.2023 | 35,90 | 36,72 | 35,90 | 36,67 | 2,99% | 2.106,00 |
| 24.03.2023 | 36,66 | 36,66 | 35,00 | 35,60 | -2,80% | 4.732,00 |
| 23.03.2023 | 36,75 | 36,92 | 36,10 | 36,63 | -0,04% | 3.306,00 |
| 22.03.2023 | 36,95 | 37,32 | 36,63 | 36,64 | -0,66% | 9.010,00 |
| 21.03.2023 | 35,78 | 37,04 | 35,78 | 36,89 | 3,96% | 4.374,00 |
| 20.03.2023 | 34,77 | 35,75 | 33,93 | 35,48 | 0,27% | 6.774,00 |
| 17.03.2023 | 37,64 | 37,73 | 35,33 | 35,39 | -5,83% | 3.616,00 |
| 16.03.2023 | 36,99 | 37,58 | 35,49 | 37,58 | 1,47% | 8.072,00 |
| 15.03.2023 | 39,04 | 39,04 | 36,09 | 37,03 | -4,90% | 15.682,00 |
| 14.03.2023 | 38,97 | 39,10 | 38,00 | 38,94 | 0,28% | 3.047,00 |
| 13.03.2023 | 40,44 | 40,58 | 38,17 | 38,83 | -3,85% | 6.763,00 |
| 10.03.2023 | 40,57 | 40,57 | 39,30 | 40,39 | -1,05% | 6.211,00 |
| 09.03.2023 | 42,30 | 42,40 | 40,78 | 40,82 | -3,74% | 3.860,00 |
| 08.03.2023 | 42,08 | 42,70 | 42,00 | 42,40 | 0,15% | 2.312,00 |
| 07.03.2023 | 42,30 | 42,71 | 42,13 | 42,34 | 0,39% | 6.092,00 |
| 06.03.2023 | 43,39 | 43,39 | 42,17 | 42,17 | -2,88% | 4.332,00 |
| 03.03.2023 | 42,54 | 43,62 | 42,54 | 43,42 | 1,81% | 8.578,00 |
| 02.03.2023 | 41,95 | 42,65 | 41,57 | 42,65 | 1,50% | 1.590,00 |
| 01.03.2023 | 42,30 | 42,99 | 41,90 | 42,02 | -0,93% | 3.310,00 |
| 28.02.2023 | 41,71 | 43,03 | 41,27 | 42,42 | 1,56% | 2.869,00 |
| 27.02.2023 | 40,97 | 42,05 | 40,73 | 41,77 | 3,05% | 2.758,00 |
| 24.02.2023 | 41,38 | 41,42 | 40,17 | 40,53 | -2,38% | 5.324,00 |
| 23.02.2023 | 40,79 | 41,57 | 40,76 | 41,52 | 2,14% | 3.770,00 |
| 22.02.2023 | 40,61 | 40,96 | 40,40 | 40,65 | 0,06% | 4.845,00 |
| 21.02.2023 | 41,59 | 41,59 | 40,10 | 40,63 | -2,57% | 11.260,00 |
| 20.02.2023 | 42,80 | 42,90 | 41,47 | 41,70 | -1,41% | 21.812,00 |
| 17.02.2023 | 43,16 | 43,51 | 41,91 | 42,29 | -2,83% | 5.525,00 |
| 16.02.2023 | 43,21 | 44,00 | 42,16 | 43,52 | 1,61% | 14.128,00 |
| 15.02.2023 | 42,01 | 43,40 | 42,01 | 42,83 | 1,49% | 13.644,00 |
| 14.02.2023 | 41,66 | 42,30 | 41,57 | 42,20 | 1,26% | 8.313,00 |
| 13.02.2023 | 41,41 | 41,71 | 40,81 | 41,68 | 1,82% | 13.766,00 |
| 10.02.2023 | 41,43 | 41,81 | 40,56 | 40,93 | -1,73% | 4.628,00 |
| 09.02.2023 | 41,08 | 41,90 | 41,08 | 41,65 | 1,70% | 21.794,00 |
| 08.02.2023 | 40,89 | 41,64 | 40,01 | 40,96 | -0,32% | 10.292,00 |
| 07.02.2023 | 39,24 | 41,17 | 39,24 | 41,09 | 5,05% | 19.339,00 |
| 06.02.2023 | 38,75 | 39,21 | 38,62 | 39,11 | 0,27% | 10.127,00 |
| 03.02.2023 | 38,77 | 39,51 | 37,50 | 39,01 | 0,32% | 12.072,00 |
| 02.02.2023 | 38,61 | 39,50 | 37,91 | 38,88 | 0,47% | 11.024,00 |
| 01.02.2023 | 37,30 | 38,70 | 37,29 | 38,70 | 3,75% | 8.240,00 |
| 31.01.2023 | 36,43 | 37,30 | 36,36 | 37,30 | 1,84% | 4.158,00 |
| 30.01.2023 | 38,05 | 38,05 | 36,54 | 36,63 | -4,05% | 4.567,00 |
| 27.01.2023 | 37,80 | 38,28 | 37,70 | 38,17 | 0,77% | 5.715,00 |
| 26.01.2023 | 37,18 | 37,88 | 37,16 | 37,88 | 1,32% | 2.482,00 |
| 25.01.2023 | 37,35 | 38,41 | 36,81 | 37,39 | 0,34% | 3.812,00 |
| 24.01.2023 | 37,55 | 37,79 | 37,01 | 37,26 | 0,34% | 3.688,00 |
| 23.01.2023 | 36,54 | 37,40 | 36,50 | 37,14 | 1,70% | 1.869,00 |
| 20.01.2023 | 36,74 | 36,80 | 35,89 | 36,52 | -0,45% | 1.972,00 |
| 19.01.2023 | 36,70 | 36,80 | 36,41 | 36,68 | -1,16% | 3.438,00 |
| 18.01.2023 | 38,02 | 38,73 | 37,11 | 37,11 | -2,66% | 7.562,00 |
| 17.01.2023 | 37,21 | 38,25 | 37,12 | 38,13 | 2,32% | 7.648,00 |
| 16.01.2023 | 37,15 | 37,50 | 36,68 | 37,26 | 0,42% | 10.924,00 |
| 13.01.2023 | 37,66 | 37,77 | 35,79 | 37,11 | -1,75% | 9.051,00 |
| 12.01.2023 | 37,12 | 38,21 | 37,05 | 37,77 | 1,79% | 12.190,00 |
| 11.01.2023 | 37,00 | 37,40 | 36,79 | 37,10 | 1,95% | 5.257,00 |
| 10.01.2023 | 35,70 | 36,83 | 35,68 | 36,39 | 2,94% | 6.328,00 |
| 09.01.2023 | 36,17 | 36,17 | 35,22 | 35,35 | -2,29% | 9.902,00 |