35,210€
0,28%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 35,13 | 35,58 | 35,13 | 35,32 | 0,60% | 12.464,00 |
| 17.09.2025 | 35,00 | 35,34 | 34,91 | 35,11 | 0,09% | 8.126,00 |
| 16.09.2025 | 34,63 | 35,39 | 34,63 | 35,08 | 1,56% | 12.920,00 |
| 15.09.2025 | 34,42 | 34,93 | 34,41 | 34,54 | 0,29% | 7.375,00 |
| 12.09.2025 | 34,46 | 34,71 | 33,82 | 34,44 | -0,23% | 11.485,00 |
| 11.09.2025 | 34,05 | 34,68 | 33,81 | 34,52 | 1,29% | 7.912,00 |
| 10.09.2025 | 34,16 | 34,35 | 33,92 | 34,08 | -0,19% | 15.793,00 |
| 09.09.2025 | 32,94 | 34,21 | 32,87 | 34,15 | 3,64% | 20.041,00 |
| 08.09.2025 | 33,10 | 33,21 | 32,66 | 32,95 | -0,41% | 3.473,00 |
| 05.09.2025 | 33,10 | 33,32 | 32,91 | 33,08 | 0,18% | 4.104,00 |
| 04.09.2025 | 32,81 | 33,44 | 32,48 | 33,02 | 0,61% | 9.300,00 |
| 03.09.2025 | 33,46 | 33,50 | 32,57 | 32,82 | -2,23% | 10.968,00 |
| 02.09.2025 | 34,04 | 34,09 | 33,09 | 33,57 | -1,55% | 6.679,00 |
| 01.09.2025 | 33,72 | 34,52 | 33,60 | 34,10 | 1,19% | 11.289,00 |
| 29.08.2025 | 33,82 | 34,03 | 33,40 | 33,70 | -0,53% | 3.766,00 |
| 28.08.2025 | 32,93 | 34,50 | 32,91 | 33,88 | 3,01% | 20.235,00 |
| 27.08.2025 | 33,21 | 33,44 | 32,63 | 32,89 | -0,78% | 6.867,00 |
| 26.08.2025 | 33,15 | 33,32 | 32,68 | 33,15 | -0,33% | 6.781,00 |
| 25.08.2025 | 33,68 | 33,82 | 33,25 | 33,26 | -1,45% | 4.030,00 |
| 22.08.2025 | 33,13 | 33,75 | 33,04 | 33,75 | 1,69% | 4.620,00 |
| 21.08.2025 | 33,67 | 33,68 | 33,06 | 33,19 | -1,43% | 6.639,00 |
| 20.08.2025 | 33,16 | 33,69 | 33,16 | 33,67 | 0,66% | 4.630,00 |
| 19.08.2025 | 32,83 | 33,83 | 32,80 | 33,45 | 1,70% | 13.003,00 |
| 18.08.2025 | 33,28 | 33,44 | 32,66 | 32,89 | -0,81% | 10.996,00 |
| 15.08.2025 | 32,89 | 33,22 | 32,80 | 33,16 | 1,01% | 3.901,00 |
| 14.08.2025 | 32,70 | 32,84 | 32,61 | 32,83 | 0,21% | 5.599,00 |
| 13.08.2025 | 32,60 | 32,95 | 32,37 | 32,76 | 0,77% | 5.072,00 |
| 12.08.2025 | 32,44 | 32,70 | 32,35 | 32,51 | 0,46% | 4.412,00 |
| 11.08.2025 | 32,55 | 32,86 | 32,26 | 32,36 | -0,52% | 6.998,00 |
| 08.08.2025 | 31,89 | 32,60 | 31,79 | 32,53 | 2,33% | 5.057,00 |
| 07.08.2025 | 31,31 | 32,14 | 30,87 | 31,79 | 1,99% | 13.078,00 |
| 06.08.2025 | 31,64 | 31,64 | 31,08 | 31,17 | -1,67% | 7.413,00 |
| 05.08.2025 | 31,81 | 31,82 | 30,96 | 31,70 | 0,00% | 13.725,00 |
| 04.08.2025 | 32,66 | 32,79 | 31,29 | 31,70 | -2,37% | 12.800,00 |
| 01.08.2025 | 32,75 | 32,95 | 31,88 | 32,47 | -0,46% | 12.403,00 |
| 31.07.2025 | 33,79 | 34,13 | 32,36 | 32,62 | -4,06% | 22.514,00 |
| 30.07.2025 | 34,16 | 34,29 | 33,21 | 34,00 | -0,87% | 11.011,00 |
| 29.07.2025 | 34,13 | 34,60 | 33,85 | 34,30 | 0,50% | 18.443,00 |
| 28.07.2025 | 34,63 | 35,15 | 33,95 | 34,13 | -0,90% | 28.327,00 |
| 25.07.2025 | 34,15 | 34,60 | 33,42 | 34,44 | 0,70% | 24.044,00 |
| 24.07.2025 | 34,30 | 34,70 | 33,65 | 34,20 | -0,23% | 24.696,00 |
| 23.07.2025 | 33,70 | 34,38 | 33,47 | 34,28 | 2,76% | 46.181,00 |
| 22.07.2025 | 33,70 | 34,10 | 33,04 | 33,36 | -0,68% | 21.040,00 |
| 21.07.2025 | 33,83 | 34,20 | 33,14 | 33,59 | -0,30% | 22.947,00 |
| 18.07.2025 | 33,86 | 34,17 | 33,44 | 33,69 | 0,09% | 41.162,00 |
| 17.07.2025 | 34,69 | 34,69 | 32,96 | 33,66 | -1,58% | 76.751,00 |
| 16.07.2025 | 38,84 | 38,84 | 33,71 | 34,20 | -12,08% | 208.026,00 |
| 15.07.2025 | 40,99 | 41,45 | 38,90 | 38,90 | -4,94% | 5.564,00 |
| 14.07.2025 | 41,05 | 41,14 | 40,61 | 40,92 | -0,99% | 4.568,00 |
| 11.07.2025 | 41,67 | 41,75 | 41,09 | 41,33 | -1,12% | 4.298,00 |
| 10.07.2025 | 41,10 | 41,87 | 41,06 | 41,80 | 1,43% | 3.646,00 |
| 09.07.2025 | 40,18 | 41,35 | 40,18 | 41,21 | 2,74% | 4.359,00 |
| 08.07.2025 | 40,58 | 40,60 | 39,61 | 40,11 | -0,94% | 17.067,00 |
| 07.07.2025 | 40,20 | 40,67 | 40,07 | 40,49 | -0,17% | 3.047,00 |
| 04.07.2025 | 40,78 | 40,78 | 40,21 | 40,56 | -0,93% | 3.623,00 |
| 03.07.2025 | 41,34 | 41,76 | 40,64 | 40,94 | -0,66% | 7.617,00 |
| 02.07.2025 | 40,38 | 41,47 | 40,25 | 41,21 | 2,51% | 7.078,00 |
| 01.07.2025 | 39,03 | 40,29 | 38,35 | 40,20 | 2,68% | 5.912,00 |
| 30.06.2025 | 40,07 | 40,07 | 39,09 | 39,15 | -2,37% | 4.273,00 |
| 27.06.2025 | 39,26 | 40,20 | 39,18 | 40,10 | 2,48% | 2.764,00 |
| 26.06.2025 | 39,35 | 39,41 | 38,71 | 39,13 | -0,18% | 2.285,00 |
| 25.06.2025 | 39,80 | 39,97 | 39,20 | 39,20 | -1,31% | 2.157,00 |
| 24.06.2025 | 39,17 | 40,16 | 39,07 | 39,72 | 2,48% | 8.003,00 |
| 23.06.2025 | 38,99 | 39,11 | 38,10 | 38,76 | -1,37% | 7.172,00 |
| 20.06.2025 | 38,73 | 39,80 | 38,61 | 39,30 | 2,29% | 8.722,00 |
| 19.06.2025 | 38,19 | 38,91 | 38,09 | 38,42 | 0,21% | 7.480,00 |
| 18.06.2025 | 39,26 | 39,39 | 38,01 | 38,34 | -2,24% | 17.899,00 |
| 17.06.2025 | 39,61 | 41,04 | 38,90 | 39,22 | -1,06% | 18.115,00 |
| 16.06.2025 | 42,48 | 42,49 | 39,31 | 39,64 | -7,79% | 58.079,00 |
| 13.06.2025 | 43,26 | 43,41 | 42,77 | 42,99 | -1,80% | 2.026,00 |
| 12.06.2025 | 43,98 | 43,98 | 43,26 | 43,78 | -1,13% | 2.385,00 |
| 11.06.2025 | 44,91 | 45,21 | 44,01 | 44,28 | -0,52% | 6.858,00 |
| 10.06.2025 | 43,42 | 44,58 | 43,41 | 44,51 | 2,25% | 2.787,00 |
| 09.06.2025 | 43,70 | 43,92 | 43,20 | 43,53 | 1,16% | 11.369,00 |
| 06.06.2025 | 43,09 | 43,15 | 42,75 | 43,03 | 0,33% | 1.501,00 |
| 05.06.2025 | 43,51 | 44,18 | 42,89 | 42,89 | -1,58% | 2.006,00 |
| 04.06.2025 | 44,86 | 44,86 | 43,48 | 43,58 | -2,81% | 2.215,00 |
| 03.06.2025 | 43,90 | 44,98 | 43,34 | 44,84 | 1,91% | 3.745,00 |
| 02.06.2025 | 45,08 | 45,49 | 43,62 | 44,00 | -2,53% | 6.316,00 |
| 30.05.2025 | 45,91 | 46,06 | 44,61 | 45,14 | -1,78% | 4.308,00 |
| 29.05.2025 | 46,68 | 47,29 | 45,73 | 45,96 | -0,24% | 2.348,00 |
| 28.05.2025 | 47,00 | 47,21 | 45,93 | 46,07 | -1,98% | 2.590,00 |
| 27.05.2025 | 47,73 | 48,09 | 47,00 | 47,00 | -1,47% | 2.738,00 |
| 26.05.2025 | 48,15 | 48,26 | 47,01 | 47,70 | 0,55% | 8.333,00 |
| 23.05.2025 | 48,06 | 48,21 | 46,56 | 47,44 | -1,56% | 4.194,00 |
| 22.05.2025 | 49,12 | 49,32 | 47,97 | 48,19 | -1,99% | 2.050,00 |
| 21.05.2025 | 49,23 | 49,70 | 48,84 | 49,17 | -0,12% | 1.353,00 |
| 20.05.2025 | 48,79 | 49,44 | 48,68 | 49,23 | 0,65% | 816,00 |
| 19.05.2025 | 49,08 | 49,27 | 48,72 | 48,91 | -0,71% | 910,00 |
| 16.05.2025 | 48,75 | 49,45 | 48,75 | 49,26 | 0,88% | 2.004,00 |
| 15.05.2025 | 48,55 | 48,96 | 48,40 | 48,83 | 0,02% | 2.287,00 |
| 14.05.2025 | 48,77 | 49,25 | 48,52 | 48,82 | 0,02% | 3.023,00 |
| 13.05.2025 | 48,07 | 49,20 | 47,95 | 48,81 | 1,35% | 3.777,00 |
| 12.05.2025 | 48,07 | 49,46 | 47,82 | 48,16 | 0,96% | 7.868,00 |
| 09.05.2025 | 46,65 | 47,79 | 46,45 | 47,70 | 2,36% | 2.546,00 |
| 08.05.2025 | 45,88 | 46,75 | 45,50 | 46,60 | -2,20% | 3.756,00 |
| 07.05.2025 | 48,22 | 48,23 | 47,38 | 47,65 | -0,73% | 2.730,00 |
| 06.05.2025 | 47,40 | 48,27 | 47,13 | 48,00 | 0,88% | 1.717,00 |
| 05.05.2025 | 47,41 | 48,27 | 47,26 | 47,58 | 0,04% | 4.621,00 |
| 02.05.2025 | 46,88 | 47,57 | 46,72 | 47,56 | 1,34% | 4.508,00 |