46,365€
-0,16%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 46,85 | 47,07 | 46,18 | 46,37 | -0,16% | 3.915,00 |
| 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 |
| 28.11.2024 | 39,60 | 39,99 | 39,22 | 39,68 | 0,63% | 1.502,00 |
| 27.11.2024 | 39,33 | 39,43 | 38,40 | 39,43 | 0,25% | 2.553,00 |
| 26.11.2024 | 39,36 | 39,84 | 39,15 | 39,33 | -1,06% | 3.949,00 |
| 25.11.2024 | 40,33 | 40,76 | 39,14 | 39,75 | -1,12% | 4.180,00 |
| 22.11.2024 | 40,75 | 40,93 | 39,83 | 40,20 | -1,47% | 2.102,00 |
| 21.11.2024 | 40,76 | 40,80 | 39,74 | 40,80 | 0,59% | 2.346,00 |
| 20.11.2024 | 41,78 | 41,87 | 40,48 | 40,56 | -2,38% | 1.643,00 |
| 19.11.2024 | 41,76 | 41,93 | 40,29 | 41,55 | -0,19% | 1.400,00 |
| 18.11.2024 | 41,32 | 41,89 | 41,13 | 41,63 | 1,61% | 989,00 |
| 15.11.2024 | 40,87 | 41,58 | 40,87 | 40,97 | -0,49% | 1.943,00 |
| 14.11.2024 | 40,36 | 41,45 | 40,36 | 41,17 | 1,35% | 2.103,00 |
| 13.11.2024 | 40,71 | 40,90 | 39,97 | 40,62 | -0,88% | 2.013,00 |
| 12.11.2024 | 40,75 | 41,30 | 40,69 | 40,98 | 0,84% | 1.440,00 |
| 11.11.2024 | 40,72 | 41,29 | 40,32 | 40,64 | -0,17% | 2.529,00 |
| 08.11.2024 | 40,01 | 40,86 | 39,86 | 40,71 | 0,35% | 1.279,00 |
| 07.11.2024 | 40,88 | 40,88 | 39,50 | 40,57 | -0,51% | 3.209,00 |
| 06.11.2024 | 40,97 | 42,24 | 40,12 | 40,78 | -0,39% | 3.076,00 |
| 05.11.2024 | 40,90 | 41,06 | 40,53 | 40,94 | 0,37% | 932,00 |
| 04.11.2024 | 40,67 | 41,65 | 40,67 | 40,79 | -0,49% | 4.582,00 |
| 01.11.2024 | 41,77 | 41,92 | 40,60 | 40,99 | -2,01% | 1.108,00 |
| 31.10.2024 | 41,78 | 41,98 | 41,43 | 41,83 | -0,45% | 2.874,00 |
| 30.10.2024 | 42,71 | 42,71 | 41,57 | 42,02 | -1,20% | 8.407,00 |
| 29.10.2024 | 43,34 | 43,80 | 42,53 | 42,53 | -1,76% | 5.269,00 |
| 28.10.2024 | 43,31 | 43,95 | 42,58 | 43,29 | 0,72% | 3.731,00 |
| 25.10.2024 | 42,57 | 43,50 | 42,22 | 42,98 | 0,96% | 4.981,00 |
| 24.10.2024 | 41,05 | 43,50 | 40,74 | 42,57 | 6,21% | 15.053,00 |
| 23.10.2024 | 40,91 | 41,80 | 40,08 | 40,08 | -2,03% | 3.448,00 |
| 22.10.2024 | 40,60 | 40,94 | 40,45 | 40,91 | 0,69% | 1.072,00 |
| 21.10.2024 | 40,65 | 40,89 | 40,09 | 40,63 | 0,20% | 2.344,00 |
| 18.10.2024 | 40,42 | 41,04 | 40,30 | 40,55 | 0,35% | 2.345,00 |
| 17.10.2024 | 40,02 | 40,80 | 39,95 | 40,41 | 1,13% | 2.365,00 |
| 16.10.2024 | 39,00 | 40,25 | 38,46 | 39,96 | 2,44% | 8.789,00 |
| 15.10.2024 | 39,47 | 39,71 | 38,68 | 39,01 | -1,04% | 8.764,00 |
| 14.10.2024 | 39,80 | 39,80 | 39,10 | 39,42 | 0,18% | 8.445,00 |
| 11.10.2024 | 39,36 | 39,69 | 39,20 | 39,35 | -0,18% | 6.780,00 |
| 10.10.2024 | 39,28 | 40,00 | 38,95 | 39,42 | 0,25% | 4.662,00 |
| 09.10.2024 | 38,25 | 39,45 | 38,00 | 39,32 | 2,96% | 6.122,00 |
| 08.10.2024 | 36,58 | 38,62 | 36,45 | 38,19 | 3,72% | 9.951,00 |
| 07.10.2024 | 37,01 | 37,24 | 36,33 | 36,82 | -0,73% | 4.115,00 |
| 04.10.2024 | 36,13 | 37,20 | 36,00 | 37,09 | 2,80% | 10.268,00 |
| 03.10.2024 | 36,47 | 36,64 | 35,64 | 36,08 | -1,64% | 10.701,00 |
| 02.10.2024 | 37,96 | 37,96 | 36,50 | 36,68 | -3,60% | 9.990,00 |
| 01.10.2024 | 39,06 | 39,10 | 37,49 | 38,05 | -2,74% | 14.033,00 |
| 30.09.2024 | 41,24 | 41,24 | 38,55 | 39,12 | -4,86% | 13.626,00 |
| 27.09.2024 | 39,72 | 41,51 | 39,24 | 41,12 | 2,98% | 3.611,00 |
| 26.09.2024 | 39,27 | 40,31 | 39,27 | 39,93 | 2,60% | 2.204,00 |
| 25.09.2024 | 39,22 | 39,33 | 38,73 | 38,92 | -1,29% | 520,00 |
| 24.09.2024 | 39,16 | 39,95 | 39,16 | 39,43 | 0,92% | 1.811,00 |
| 23.09.2024 | 38,47 | 39,07 | 38,00 | 39,07 | 1,56% | 2.103,00 |
| 20.09.2024 | 39,28 | 39,28 | 38,11 | 38,47 | -2,43% | 2.888,00 |
| 19.09.2024 | 39,64 | 40,07 | 39,27 | 39,43 | -0,83% | 6.960,00 |
| 18.09.2024 | 39,39 | 39,80 | 39,33 | 39,76 | 1,30% | 1.854,00 |
| 17.09.2024 | 38,98 | 39,49 | 38,64 | 39,25 | 0,95% | 957,00 |
| 16.09.2024 | 39,30 | 39,35 | 38,16 | 38,88 | -0,46% | 1.704,00 |
| 13.09.2024 | 38,39 | 39,43 | 38,33 | 39,06 | 1,75% | 1.675,00 |
| 12.09.2024 | 38,50 | 39,04 | 38,09 | 38,39 | -1,13% | 1.602,00 |
| 11.09.2024 | 38,52 | 38,89 | 37,76 | 38,83 | 0,86% | 3.111,00 |
| 10.09.2024 | 39,60 | 39,66 | 37,25 | 38,50 | -2,90% | 6.954,00 |
| 09.09.2024 | 40,45 | 40,48 | 39,48 | 39,65 | -1,52% | 5.908,00 |
| 06.09.2024 | 41,52 | 41,61 | 40,00 | 40,26 | -3,27% | 1.037,00 |
| 05.09.2024 | 41,11 | 42,09 | 41,01 | 41,62 | 0,92% | 1.519,00 |
| 04.09.2024 | 41,36 | 41,47 | 41,00 | 41,24 | -1,06% | 2.191,00 |
| 03.09.2024 | 42,80 | 42,90 | 41,29 | 41,68 | -2,71% | 3.118,00 |
| 02.09.2024 | 43,04 | 43,07 | 42,16 | 42,84 | -0,12% | 991,00 |
| 30.08.2024 | 43,08 | 43,48 | 42,86 | 42,89 | -0,67% | 1.049,00 |
| 29.08.2024 | 42,86 | 43,18 | 42,79 | 43,18 | 0,98% | 1.920,00 |
| 28.08.2024 | 43,32 | 43,32 | 42,76 | 42,76 | -1,06% | 784,00 |
| 27.08.2024 | 43,39 | 43,73 | 43,19 | 43,22 | -0,25% | 1.471,00 |
| 26.08.2024 | 43,18 | 43,46 | 43,00 | 43,33 | 0,37% | 1.506,00 |
| 23.08.2024 | 43,05 | 43,53 | 43,04 | 43,17 | 0,40% | 1.288,00 |
| 22.08.2024 | 43,02 | 43,37 | 42,80 | 43,00 | -0,12% | 900,00 |
| 21.08.2024 | 42,44 | 43,29 | 42,35 | 43,05 | 1,65% | 1.826,00 |
| 20.08.2024 | 41,81 | 42,76 | 41,72 | 42,35 | 1,32% | 2.626,00 |
| 19.08.2024 | 41,37 | 42,14 | 41,37 | 41,80 | 0,97% | 481,00 |
| 16.08.2024 | 41,53 | 41,83 | 41,35 | 41,40 | 0,17% | 1.622,00 |
| 15.08.2024 | 40,45 | 41,54 | 40,40 | 41,33 | 2,40% | 1.000,00 |
| 14.08.2024 | 40,66 | 40,69 | 40,30 | 40,36 | -0,42% | 1.539,00 |
| 13.08.2024 | 40,32 | 40,53 | 39,91 | 40,53 | 0,90% | 1.848,00 |
| 12.08.2024 | 40,83 | 40,84 | 40,17 | 40,17 | -1,08% | 2.859,00 |
| 09.08.2024 | 40,44 | 40,90 | 40,30 | 40,61 | 0,25% | 773,00 |
| 08.08.2024 | 40,27 | 40,58 | 39,78 | 40,51 | 0,85% | 464,00 |
| 07.08.2024 | 40,29 | 41,67 | 40,12 | 40,17 | 0,02% | 3.602,00 |
| 06.08.2024 | 40,51 | 40,98 | 39,32 | 40,16 | -0,89% | 3.036,00 |