32,300€
-0,15%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 32,42 | 32,80 | 32,20 | 32,33 | -0,34% | 6.657,00 |
| 25.02.2026 | 32,60 | 32,85 | 32,44 | 32,44 | -0,46% | 8.981,00 |
| 24.02.2026 | 32,18 | 32,88 | 32,09 | 32,59 | 1,37% | 10.244,00 |
| 23.02.2026 | 32,10 | 32,41 | 31,97 | 32,15 | -0,46% | 5.910,00 |
| 20.02.2026 | 32,23 | 33,00 | 31,77 | 32,30 | 0,25% | 22.548,00 |
| 19.02.2026 | 32,50 | 34,05 | 31,04 | 32,22 | -2,16% | 79.346,00 |
| 18.02.2026 | 32,74 | 33,24 | 32,31 | 32,93 | 0,70% | 12.298,00 |
| 17.02.2026 | 32,55 | 32,97 | 32,35 | 32,70 | 0,55% | 12.893,00 |
| 16.02.2026 | 32,96 | 33,04 | 32,14 | 32,52 | 0,43% | 9.723,00 |
| 13.02.2026 | 32,12 | 33,35 | 32,12 | 32,38 | 0,50% | 26.425,00 |
| 12.02.2026 | 31,99 | 32,26 | 31,13 | 32,22 | 0,72% | 9.298,00 |
| 11.02.2026 | 31,75 | 31,99 | 31,29 | 31,99 | 1,07% | 6.923,00 |
| 10.02.2026 | 31,39 | 31,92 | 31,15 | 31,65 | 0,54% | 13.666,00 |
| 09.02.2026 | 31,14 | 31,76 | 30,80 | 31,48 | 2,37% | 17.279,00 |
| 06.02.2026 | 32,12 | 32,12 | 30,20 | 30,75 | -3,51% | 38.458,00 |
| 05.02.2026 | 32,11 | 32,32 | 31,60 | 31,87 | -0,59% | 12.034,00 |
| 04.02.2026 | 30,62 | 32,16 | 30,40 | 32,06 | 5,25% | 13.631,00 |
| 03.02.2026 | 31,25 | 31,70 | 30,26 | 30,46 | -4,87% | 33.181,00 |
| 02.02.2026 | 32,01 | 32,12 | 31,31 | 32,02 | 0,82% | 13.345,00 |
| 30.01.2026 | 31,91 | 31,97 | 31,58 | 31,76 | -0,41% | 7.922,00 |
| 29.01.2026 | 32,22 | 32,32 | 31,59 | 31,89 | -0,75% | 11.346,00 |
| 28.01.2026 | 32,26 | 32,28 | 31,40 | 32,13 | 0,72% | 11.676,00 |
| 27.01.2026 | 32,21 | 32,40 | 31,54 | 31,90 | -1,82% | 26.014,00 |
| 26.01.2026 | 32,52 | 32,90 | 32,08 | 32,49 | 0,62% | 13.417,00 |
| 23.01.2026 | 32,49 | 32,79 | 32,04 | 32,29 | -1,22% | 11.796,00 |
| 22.01.2026 | 33,87 | 33,87 | 32,36 | 32,69 | -2,88% | 28.498,00 |
| 21.01.2026 | 32,45 | 33,73 | 32,14 | 33,66 | 4,47% | 24.748,00 |
| 20.01.2026 | 32,01 | 32,50 | 31,17 | 32,22 | 2,94% | 32.677,00 |
| 19.01.2026 | 31,07 | 31,50 | 30,62 | 31,30 | -2,28% | 24.803,00 |
| 16.01.2026 | 33,20 | 33,20 | 31,80 | 32,03 | -2,08% | 27.227,00 |
| 15.01.2026 | 33,56 | 33,62 | 32,68 | 32,71 | -2,04% | 18.636,00 |
| 14.01.2026 | 33,51 | 33,88 | 32,98 | 33,39 | -0,30% | 10.754,00 |
| 13.01.2026 | 33,77 | 33,78 | 32,91 | 33,49 | -0,92% | 15.392,00 |
| 12.01.2026 | 34,01 | 34,35 | 33,04 | 33,80 | 0,18% | 16.939,00 |
| 09.01.2026 | 33,74 | 34,31 | 33,49 | 33,74 | -0,44% | 21.513,00 |
| 08.01.2026 | 34,50 | 34,65 | 32,85 | 33,89 | -2,11% | 36.826,00 |
| 07.01.2026 | 35,20 | 35,23 | 34,53 | 34,62 | -1,76% | 7.042,00 |
| 06.01.2026 | 35,71 | 35,71 | 34,95 | 35,24 | -1,01% | 6.142,00 |
| 05.01.2026 | 36,50 | 36,76 | 35,49 | 35,60 | -2,17% | 9.297,00 |
| 02.01.2026 | 35,47 | 36,39 | 35,44 | 36,39 | 2,74% | 3.864,00 |
| 30.12.2025 | 35,23 | 35,46 | 35,10 | 35,42 | 0,48% | 2.066,00 |
| 29.12.2025 | 35,68 | 35,76 | 35,15 | 35,25 | -0,84% | 6.764,00 |
| 23.12.2025 | 36,07 | 36,14 | 35,45 | 35,55 | -1,39% | 5.432,00 |
| 22.12.2025 | 36,30 | 36,53 | 35,75 | 36,05 | -0,50% | 4.677,00 |
| 19.12.2025 | 35,75 | 36,58 | 35,75 | 36,23 | 1,26% | 9.489,00 |
| 18.12.2025 | 36,26 | 36,26 | 35,56 | 35,78 | -1,92% | 8.287,00 |
| 17.12.2025 | 36,88 | 36,96 | 36,35 | 36,48 | -0,84% | 9.112,00 |
| 16.12.2025 | 37,41 | 37,97 | 36,32 | 36,79 | -1,60% | 10.889,00 |
| 15.12.2025 | 36,96 | 37,57 | 36,96 | 37,39 | 0,97% | 4.506,00 |
| 12.12.2025 | 36,44 | 37,48 | 36,44 | 37,03 | 1,95% | 12.576,00 |
| 11.12.2025 | 35,90 | 36,48 | 34,96 | 36,32 | 0,41% | 10.848,00 |
| 10.12.2025 | 36,49 | 36,53 | 35,62 | 36,17 | -0,82% | 8.530,00 |
| 09.12.2025 | 36,99 | 37,53 | 36,40 | 36,47 | -0,44% | 8.411,00 |
| 08.12.2025 | 37,20 | 37,41 | 36,63 | 36,63 | -1,40% | 10.321,00 |
| 05.12.2025 | 36,60 | 37,53 | 36,59 | 37,15 | 2,00% | 9.849,00 |
| 04.12.2025 | 34,84 | 37,23 | 34,84 | 36,42 | 4,96% | 39.845,00 |
| 03.12.2025 | 34,24 | 34,96 | 33,46 | 34,70 | 1,08% | 11.688,00 |
| 02.12.2025 | 34,81 | 35,26 | 34,10 | 34,33 | -1,38% | 10.661,00 |
| 01.12.2025 | 35,15 | 35,15 | 34,27 | 34,81 | 0,72% | 9.449,00 |
| 28.11.2025 | 34,69 | 34,72 | 34,17 | 34,56 | -0,29% | 6.761,00 |
| 27.11.2025 | 34,20 | 34,93 | 34,20 | 34,66 | 0,99% | 1.784,00 |
| 26.11.2025 | 34,62 | 34,88 | 34,28 | 34,32 | -0,64% | 8.727,00 |
| 25.11.2025 | 34,42 | 34,71 | 33,80 | 34,54 | 0,17% | 8.817,00 |
| 24.11.2025 | 34,28 | 34,93 | 34,24 | 34,48 | 0,70% | 8.669,00 |
| 21.11.2025 | 33,22 | 34,36 | 33,02 | 34,24 | 3,44% | 5.918,00 |
| 20.11.2025 | 34,29 | 34,58 | 33,08 | 33,10 | -2,53% | 13.252,00 |
| 19.11.2025 | 34,46 | 34,68 | 33,78 | 33,96 | -1,02% | 6.834,00 |
| 18.11.2025 | 35,43 | 35,47 | 34,05 | 34,31 | -3,11% | 7.364,00 |
| 17.11.2025 | 36,60 | 36,76 | 35,26 | 35,41 | -3,12% | 8.475,00 |
| 14.11.2025 | 36,76 | 36,79 | 35,92 | 36,55 | -0,60% | 13.930,00 |
| 13.11.2025 | 36,27 | 37,08 | 36,05 | 36,77 | 1,43% | 13.108,00 |
| 12.11.2025 | 35,40 | 36,93 | 35,40 | 36,25 | 2,31% | 22.843,00 |
| 11.11.2025 | 34,73 | 35,82 | 34,50 | 35,43 | 2,02% | 15.117,00 |
| 10.11.2025 | 34,42 | 34,96 | 34,42 | 34,73 | 1,61% | 6.443,00 |
| 07.11.2025 | 34,20 | 34,41 | 33,79 | 34,18 | -0,09% | 3.737,00 |
| 06.11.2025 | 34,21 | 34,57 | 34,05 | 34,21 | -0,44% | 6.422,00 |
| 05.11.2025 | 33,71 | 34,74 | 33,28 | 34,36 | 2,20% | 9.832,00 |
| 04.11.2025 | 33,89 | 34,04 | 33,58 | 33,62 | -1,55% | 6.914,00 |
| 03.11.2025 | 33,87 | 35,00 | 33,76 | 34,15 | 1,28% | 20.119,00 |
| 31.10.2025 | 33,03 | 33,85 | 32,98 | 33,72 | 2,00% | 5.618,00 |
| 30.10.2025 | 33,88 | 34,08 | 32,44 | 33,06 | -2,45% | 20.143,00 |
| 29.10.2025 | 34,26 | 34,42 | 33,78 | 33,89 | -1,11% | 8.277,00 |
| 28.10.2025 | 33,74 | 34,27 | 33,53 | 34,27 | 1,54% | 11.235,00 |
| 27.10.2025 | 34,51 | 34,79 | 33,58 | 33,75 | -1,66% | 6.087,00 |
| 24.10.2025 | 34,37 | 34,43 | 33,98 | 34,32 | 0,32% | 11.046,00 |
| 23.10.2025 | 35,15 | 36,00 | 34,00 | 34,21 | -2,06% | 10.524,00 |
| 22.10.2025 | 35,15 | 35,40 | 34,45 | 34,93 | -0,20% | 4.758,00 |
| 21.10.2025 | 34,81 | 35,35 | 34,77 | 35,00 | 0,46% | 5.277,00 |
| 20.10.2025 | 34,60 | 34,96 | 34,33 | 34,84 | 0,61% | 5.903,00 |
| 17.10.2025 | 33,89 | 34,63 | 33,11 | 34,63 | 2,27% | 2.728,00 |
| 16.10.2025 | 33,62 | 34,17 | 33,30 | 33,86 | 0,27% | 6.764,00 |
| 15.10.2025 | 34,14 | 34,36 | 33,39 | 33,77 | -0,53% | 7.626,00 |
| 14.10.2025 | 34,53 | 34,83 | 33,42 | 33,95 | -2,50% | 10.539,00 |
| 13.10.2025 | 34,84 | 34,96 | 34,19 | 34,82 | 0,64% | 7.227,00 |
| 10.10.2025 | 35,35 | 35,46 | 34,31 | 34,60 | -2,04% | 8.471,00 |
| 09.10.2025 | 35,62 | 36,05 | 35,14 | 35,32 | -0,87% | 8.328,00 |
| 08.10.2025 | 35,96 | 36,01 | 35,23 | 35,63 | -0,81% | 5.826,00 |
| 07.10.2025 | 35,34 | 36,36 | 35,15 | 35,92 | 1,79% | 13.335,00 |
| 06.10.2025 | 35,81 | 35,81 | 34,35 | 35,29 | -1,29% | 9.321,00 |
| 03.10.2025 | 36,00 | 36,04 | 35,55 | 35,75 | -0,31% | 2.781,00 |