46,530€
-0,96%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 46,78 | 47,74 | 46,47 | 46,52 | -0,98% | 450,00 |
| 25.04.2025 | 46,11 | 47,22 | 46,11 | 46,98 | 0,71% | 4.317,00 |
| 24.04.2025 | 45,23 | 46,94 | 45,05 | 46,65 | 3,16% | 8.375,00 |
| 23.04.2025 | 45,43 | 45,53 | 44,84 | 45,22 | 0,51% | 2.727,00 |
| 22.04.2025 | 44,50 | 44,99 | 43,88 | 44,99 | 1,65% | 4.977,00 |
| 17.04.2025 | 44,04 | 44,30 | 43,40 | 44,26 | 1,98% | 238,00 |
| 16.04.2025 | 43,75 | 44,15 | 43,40 | 43,40 | -2,56% | 1.437,00 |
| 15.04.2025 | 45,24 | 45,26 | 44,00 | 44,54 | 0,93% | 3.178,00 |
| 14.04.2025 | 44,00 | 44,18 | 43,30 | 44,13 | 0,89% | 2.820,00 |
| 11.04.2025 | 43,55 | 43,74 | 41,95 | 43,74 | 1,53% | 2.940,00 |
| 10.04.2025 | 44,89 | 45,57 | 41,77 | 43,08 | -4,84% | 5.029,00 |
| 09.04.2025 | 40,43 | 45,27 | 40,39 | 45,27 | 12,28% | 5.460,00 |
| 08.04.2025 | 43,61 | 44,00 | 40,32 | 40,32 | -5,64% | 3.938,00 |
| 07.04.2025 | 41,92 | 43,65 | 40,31 | 42,73 | -1,84% | 6.344,00 |
| 04.04.2025 | 45,36 | 45,39 | 42,49 | 43,53 | -3,95% | 8.880,00 |
| 03.04.2025 | 46,48 | 47,47 | 45,32 | 45,32 | -4,13% | 5.086,00 |
| 02.04.2025 | 46,94 | 47,58 | 46,88 | 47,27 | 0,94% | 1.064,00 |
| 01.04.2025 | 46,45 | 47,43 | 46,45 | 46,83 | 0,49% | 1.983,00 |
| 31.03.2025 | 47,07 | 47,18 | 45,70 | 46,60 | -1,83% | 2.252,00 |
| 28.03.2025 | 49,14 | 49,14 | 47,37 | 47,47 | -3,71% | 1.933,00 |
| 27.03.2025 | 48,19 | 49,80 | 47,60 | 49,30 | 1,09% | 1.715,00 |
| 26.03.2025 | 49,63 | 50,60 | 48,65 | 48,77 | -1,63% | 2.131,00 |
| 25.03.2025 | 49,35 | 49,99 | 48,95 | 49,58 | 0,41% | 2.709,00 |
| 24.03.2025 | 47,02 | 49,48 | 47,02 | 49,38 | 4,97% | 1.092,00 |
| 21.03.2025 | 48,11 | 48,21 | 46,36 | 47,04 | -2,24% | 1.666,00 |
| 20.03.2025 | 49,07 | 49,07 | 47,92 | 48,12 | -2,08% | 952,00 |
| 19.03.2025 | 48,94 | 49,24 | 48,32 | 49,14 | 0,41% | 3.217,00 |
| 18.03.2025 | 48,46 | 49,53 | 48,31 | 48,94 | 1,07% | 2.581,00 |
| 17.03.2025 | 48,26 | 48,72 | 48,17 | 48,42 | -0,14% | 3.010,00 |
| 14.03.2025 | 48,05 | 48,56 | 47,15 | 48,49 | 1,44% | 1.120,00 |
| 13.03.2025 | 47,95 | 48,28 | 47,01 | 47,80 | -0,97% | 1.376,00 |
| 12.03.2025 | 48,14 | 48,53 | 47,86 | 48,27 | 0,27% | 1.037,00 |
| 11.03.2025 | 47,69 | 48,15 | 46,96 | 48,14 | 1,28% | 3.210,00 |
| 10.03.2025 | 47,94 | 48,03 | 46,40 | 47,53 | -1,23% | 3.055,00 |
| 07.03.2025 | 48,36 | 48,87 | 46,99 | 48,12 | -0,93% | 2.963,00 |
| 06.03.2025 | 49,90 | 50,14 | 48,30 | 48,57 | -2,39% | 7.283,00 |
| 05.03.2025 | 48,79 | 50,40 | 48,79 | 49,76 | 1,74% | 2.720,00 |
| 04.03.2025 | 50,18 | 50,22 | 47,56 | 48,91 | -2,16% | 5.132,00 |
| 03.03.2025 | 50,28 | 52,28 | 49,85 | 49,99 | 0,58% | 4.256,00 |
| 28.02.2025 | 48,95 | 49,95 | 48,70 | 49,70 | 0,00% | 2.970,00 |
| 27.02.2025 | 49,52 | 50,08 | 49,00 | 49,70 | 0,85% | 680,00 |
| 26.02.2025 | 48,28 | 49,65 | 48,00 | 49,28 | 1,48% | 1.756,00 |
| 25.02.2025 | 48,40 | 48,87 | 46,84 | 48,56 | -0,49% | 6.375,00 |
| 24.02.2025 | 48,94 | 49,39 | 48,25 | 48,80 | 0,66% | 6.259,00 |
| 21.02.2025 | 49,61 | 50,12 | 48,26 | 48,48 | -1,42% | 4.035,00 |
| 20.02.2025 | 51,32 | 51,76 | 49,01 | 49,18 | -3,57% | 5.601,00 |
| 19.02.2025 | 51,94 | 52,18 | 50,98 | 51,00 | -2,82% | 4.635,00 |
| 18.02.2025 | 52,30 | 52,86 | 52,26 | 52,48 | 0,15% | 2.376,00 |
| 17.02.2025 | 52,36 | 53,24 | 52,10 | 52,40 | 0,04% | 9.029,00 |
| 14.02.2025 | 51,40 | 52,80 | 51,38 | 52,38 | 2,18% | 13.352,00 |
| 13.02.2025 | 49,87 | 52,00 | 49,81 | 51,26 | 2,70% | 30.020,00 |
| 12.02.2025 | 47,99 | 50,20 | 47,51 | 49,91 | 2,02% | 2.915,00 |
| 11.02.2025 | 49,34 | 49,42 | 48,78 | 48,92 | -1,07% | 771,00 |
| 10.02.2025 | 49,26 | 49,90 | 49,05 | 49,45 | 0,59% | 1.781,00 |
| 07.02.2025 | 48,41 | 50,10 | 48,41 | 49,16 | 1,57% | 3.403,00 |
| 06.02.2025 | 48,44 | 49,11 | 47,71 | 48,40 | 0,50% | 3.919,00 |
| 05.02.2025 | 48,63 | 48,68 | 47,01 | 48,16 | -1,53% | 12.545,00 |
| 04.02.2025 | 49,46 | 49,48 | 48,76 | 48,91 | -1,13% | 2.938,00 |
| 03.02.2025 | 48,81 | 49,48 | 47,81 | 49,47 | 0,10% | 4.742,00 |
| 31.01.2025 | 49,77 | 50,02 | 49,42 | 49,42 | -0,64% | 929,00 |
| 30.01.2025 | 49,53 | 50,00 | 49,50 | 49,74 | 0,91% | 2.266,00 |
| 29.01.2025 | 49,56 | 49,70 | 49,14 | 49,29 | 0,39% | 2.439,00 |
| 28.01.2025 | 48,78 | 49,53 | 48,71 | 49,10 | 0,20% | 3.546,00 |
| 27.01.2025 | 48,81 | 49,48 | 48,72 | 49,00 | -0,24% | 3.827,00 |
| 24.01.2025 | 48,80 | 50,00 | 48,70 | 49,12 | 1,09% | 2.633,00 |
| 23.01.2025 | 49,48 | 49,74 | 48,19 | 48,59 | -2,02% | 1.943,00 |
| 22.01.2025 | 48,58 | 49,89 | 48,39 | 49,59 | 2,76% | 4.399,00 |
| 21.01.2025 | 47,86 | 48,68 | 47,23 | 48,26 | 0,71% | 1.590,00 |
| 20.01.2025 | 49,00 | 49,12 | 47,67 | 47,92 | -1,74% | 2.242,00 |
| 17.01.2025 | 48,54 | 49,60 | 48,46 | 48,77 | 0,66% | 4.379,00 |
| 16.01.2025 | 47,78 | 49,52 | 47,78 | 48,45 | 1,61% | 8.928,00 |
| 15.01.2025 | 46,72 | 47,68 | 46,50 | 47,68 | 2,19% | 2.277,00 |
| 14.01.2025 | 46,62 | 47,20 | 46,56 | 46,66 | 1,21% | 2.285,00 |
| 13.01.2025 | 46,06 | 46,21 | 45,35 | 46,10 | 0,48% | 3.002,00 |
| 10.01.2025 | 45,74 | 46,25 | 45,21 | 45,88 | 0,11% | 2.015,00 |
| 09.01.2025 | 47,07 | 47,07 | 45,83 | 45,83 | -2,70% | 2.038,00 |
| 08.01.2025 | 46,95 | 47,39 | 46,50 | 47,10 | -0,42% | 5.819,00 |
| 07.01.2025 | 46,87 | 47,58 | 46,74 | 47,30 | 0,57% | 4.844,00 |
| 06.01.2025 | 46,33 | 47,90 | 46,18 | 47,03 | 1,84% | 5.097,00 |
| 03.01.2025 | 46,94 | 47,02 | 45,96 | 46,18 | -1,39% | 5.901,00 |
| 02.01.2025 | 47,17 | 47,50 | 46,37 | 46,83 | -0,13% | 3.192,00 |
| 30.12.2024 | 46,87 | 47,06 | 46,78 | 46,89 | 0,13% | 3.073,00 |
| 27.12.2024 | 46,66 | 47,14 | 46,59 | 46,83 | 0,95% | 5.657,00 |
| 23.12.2024 | 46,85 | 46,88 | 46,23 | 46,39 | -0,11% | 4.098,00 |
| 20.12.2024 | 46,03 | 46,99 | 45,01 | 46,44 | 0,58% | 6.533,00 |
| 19.12.2024 | 45,50 | 47,64 | 45,01 | 46,17 | -1,97% | 8.923,00 |
| 18.12.2024 | 46,40 | 47,62 | 46,40 | 47,10 | 4,09% | 16.155,00 |
| 17.12.2024 | 44,18 | 45,40 | 44,12 | 45,25 | 1,98% | 11.779,00 |
| 16.12.2024 | 44,74 | 44,81 | 43,77 | 44,37 | -1,00% | 1.111,00 |
| 13.12.2024 | 44,04 | 45,33 | 44,04 | 44,82 | 1,66% | 4.713,00 |
| 12.12.2024 | 44,15 | 44,59 | 44,01 | 44,09 | -0,32% | 919,00 |
| 11.12.2024 | 43,98 | 44,50 | 43,89 | 44,23 | 0,25% | 926,00 |
| 10.12.2024 | 43,98 | 44,20 | 43,79 | 44,12 | 1,15% | 1.279,00 |
| 09.12.2024 | 43,55 | 44,53 | 43,53 | 43,62 | 0,09% | 4.476,00 |
| 06.12.2024 | 42,55 | 44,24 | 42,39 | 43,58 | 2,28% | 8.240,00 |
| 05.12.2024 | 41,42 | 42,92 | 41,42 | 42,61 | 2,70% | 4.155,00 |
| 04.12.2024 | 39,74 | 42,14 | 39,68 | 41,49 | 4,40% | 6.942,00 |
| 03.12.2024 | 39,75 | 40,25 | 39,60 | 39,74 | 0,03% | 2.412,00 |
| 02.12.2024 | 39,99 | 40,55 | 38,40 | 39,73 | -2,02% | 4.041,00 |
| 29.11.2024 | 39,51 | 40,75 | 39,36 | 40,55 | 2,19% | 411,00 |