27,700€
-4,15%
Echtzeit-Aktienkurs RENAULT INH. EO 3,81
Bid:
Ask:
Aktienkurse zur RENAULT INH. EO 3,81 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 28,92 | 28,92 | 27,10 | 27,75 | -3,88% | 27.248,00 |
| 17.09.2026 | 28,40 | 29,36 | 28,36 | 28,87 | 2,38% | 7.101,00 |
| 16.09.2026 | 29,64 | 29,66 | 28,19 | 28,20 | -4,79% | 8.486,00 |
| 15.09.2026 | 29,49 | 29,81 | 29,03 | 29,62 | 0,24% | 3.947,00 |
| 14.09.2026 | 29,50 | 30,43 | 29,10 | 29,55 | 0,07% | 19.578,00 |
| 11.09.2026 | 28,97 | 29,59 | 28,86 | 29,53 | 2,71% | 4.549,00 |
| 10.09.2026 | 29,19 | 29,43 | 28,72 | 28,75 | -1,27% | 5.185,00 |
| 09.09.2026 | 29,44 | 29,56 | 29,06 | 29,12 | -1,42% | 5.371,00 |
| 08.09.2026 | 29,26 | 29,84 | 28,86 | 29,54 | 1,23% | 8.661,00 |
| 07.09.2026 | 29,27 | 29,35 | 28,91 | 29,18 | -0,27% | 4.123,00 |
| 04.09.2026 | 28,88 | 29,74 | 28,80 | 29,26 | 1,32% | 14.004,00 |
| 03.09.2026 | 27,85 | 28,88 | 27,48 | 28,88 | 3,48% | 13.108,00 |
| 02.09.2026 | 28,78 | 28,86 | 27,76 | 27,91 | -2,96% | 13.131,00 |
| 01.09.2026 | 29,86 | 29,86 | 28,61 | 28,76 | -3,20% | 4.784,00 |
| 31.08.2026 | 29,58 | 30,06 | 29,36 | 29,71 | 1,02% | 13.624,00 |
| 28.08.2026 | 28,48 | 29,50 | 28,32 | 29,41 | 3,85% | 18.767,00 |
| 27.08.2026 | 27,38 | 28,43 | 27,15 | 28,32 | 4,08% | 7.029,00 |
| 26.08.2026 | 27,44 | 27,45 | 26,96 | 27,21 | -0,58% | 8.134,00 |
| 25.08.2026 | 28,37 | 28,41 | 27,18 | 27,37 | -3,49% | 8.829,00 |
| 24.08.2026 | 28,56 | 28,59 | 27,97 | 28,36 | -0,77% | 4.278,00 |
| 21.08.2026 | 28,10 | 28,79 | 27,21 | 28,58 | -0,14% | 7.639,00 |
| 20.08.2026 | 29,06 | 29,63 | 28,52 | 28,62 | -1,45% | 3.642,00 |
| 19.08.2026 | 28,99 | 29,22 | 28,53 | 29,04 | 1,54% | 12.153,00 |
| 18.08.2026 | 28,41 | 29,04 | 28,27 | 28,60 | 0,35% | 6.655,00 |
| 17.08.2026 | 28,90 | 28,99 | 28,22 | 28,50 | -0,49% | 4.004,00 |
| 14.08.2026 | 28,41 | 28,73 | 28,14 | 28,64 | 0,67% | 15.393,00 |
| 13.08.2026 | 28,47 | 28,61 | 28,09 | 28,45 | 0,35% | 6.038,00 |
| 12.08.2026 | 28,66 | 28,68 | 28,18 | 28,35 | -0,91% | 6.264,00 |
| 11.08.2026 | 28,50 | 28,71 | 28,41 | 28,61 | 0,32% | 6.857,00 |
| 10.08.2026 | 28,71 | 28,80 | 28,44 | 28,52 | -0,83% | 9.378,00 |
| 07.08.2026 | 28,46 | 28,76 | 27,99 | 28,76 | 1,13% | 14.963,00 |
| 06.08.2026 | 28,25 | 28,54 | 28,14 | 28,44 | 0,96% | 4.076,00 |
| 05.08.2026 | 28,82 | 28,82 | 28,06 | 28,17 | -1,95% | 3.542,00 |
| 04.08.2026 | 28,91 | 28,91 | 27,71 | 28,73 | -0,03% | 11.849,00 |
| 03.08.2026 | 27,84 | 28,98 | 27,55 | 28,74 | 5,12% | 27.790,00 |
| 31.07.2026 | 28,18 | 28,26 | 27,26 | 27,34 | -2,43% | 11.059,00 |
| 30.07.2026 | 28,25 | 28,51 | 26,91 | 28,02 | -0,95% | 32.024,00 |
| 29.07.2026 | 27,32 | 28,65 | 27,08 | 28,29 | 3,25% | 13.770,00 |
| 28.07.2026 | 26,45 | 27,47 | 26,42 | 27,40 | 3,32% | 8.464,00 |
| 27.07.2026 | 26,24 | 26,83 | 26,21 | 26,52 | 1,65% | 11.743,00 |
| 24.07.2026 | 26,25 | 26,25 | 25,68 | 26,09 | -0,61% | 12.446,00 |
| 23.07.2026 | 26,24 | 26,53 | 26,01 | 26,25 | -0,19% | 4.144,00 |
| 22.07.2026 | 25,88 | 26,56 | 25,58 | 26,30 | 1,62% | 10.175,00 |
| 21.07.2026 | 26,08 | 26,15 | 25,50 | 25,88 | -0,69% | 7.833,00 |
| 20.07.2026 | 26,17 | 26,31 | 25,80 | 26,06 | -0,72% | 6.844,00 |
| 17.07.2026 | 26,62 | 26,79 | 26,08 | 26,25 | -1,98% | 3.760,00 |
| 16.07.2026 | 26,79 | 27,18 | 26,65 | 26,78 | -0,04% | 6.991,00 |
| 15.07.2026 | 25,94 | 26,81 | 25,61 | 26,79 | 3,04% | 8.035,00 |
| 14.07.2026 | 26,15 | 26,39 | 25,70 | 26,00 | -1,40% | 7.407,00 |
| 13.07.2026 | 25,80 | 26,42 | 25,57 | 26,37 | 1,78% | 10.673,00 |
| 10.07.2026 | 25,32 | 25,97 | 25,22 | 25,91 | 2,49% | 22.129,00 |
| 09.07.2026 | 25,64 | 25,80 | 25,08 | 25,28 | -1,10% | 9.722,00 |
| 08.07.2026 | 26,25 | 26,30 | 25,12 | 25,56 | -2,81% | 16.915,00 |
| 07.07.2026 | 26,13 | 27,03 | 26,13 | 26,30 | 0,57% | 6.505,00 |
| 06.07.2026 | 26,44 | 26,61 | 26,12 | 26,15 | -1,21% | 4.777,00 |
| 03.07.2026 | 26,05 | 26,54 | 25,92 | 26,47 | 1,85% | 4.125,00 |
| 02.07.2026 | 26,48 | 26,57 | 25,45 | 25,99 | -2,70% | 23.372,00 |
| 01.07.2026 | 25,39 | 26,71 | 25,18 | 26,71 | 5,53% | 30.826,00 |
| 30.06.2026 | 25,63 | 25,63 | 24,65 | 25,31 | -1,21% | 24.340,00 |
| 29.06.2026 | 26,08 | 26,24 | 25,35 | 25,62 | -1,65% | 17.694,00 |
| 26.06.2026 | 26,15 | 26,42 | 25,76 | 26,05 | -0,53% | 19.845,00 |
| 25.06.2026 | 26,70 | 27,13 | 26,11 | 26,19 | -1,43% | 13.770,00 |
| 24.06.2026 | 27,08 | 27,47 | 26,37 | 26,57 | -1,26% | 8.947,00 |
| 23.06.2026 | 27,50 | 27,56 | 26,12 | 26,91 | -3,03% | 29.206,00 |
| 22.06.2026 | 28,03 | 28,18 | 27,43 | 27,75 | -1,14% | 7.782,00 |
| 19.06.2026 | 27,00 | 28,11 | 26,88 | 28,07 | 3,69% | 13.595,00 |
| 18.06.2026 | 27,22 | 27,58 | 26,32 | 27,07 | -0,95% | 19.658,00 |
| 17.06.2026 | 27,77 | 27,77 | 26,85 | 27,33 | -1,16% | 10.897,00 |
| 16.06.2026 | 28,74 | 28,79 | 27,63 | 27,65 | -3,79% | 15.075,00 |
| 15.06.2026 | 27,96 | 29,64 | 27,93 | 28,74 | 4,06% | 40.296,00 |
| 12.06.2026 | 27,27 | 28,27 | 27,18 | 27,62 | 1,51% | 12.089,00 |
| 11.06.2026 | 26,88 | 27,25 | 26,39 | 27,21 | 1,45% | 7.267,00 |
| 10.06.2026 | 27,42 | 27,42 | 26,43 | 26,82 | -2,40% | 7.378,00 |
| 09.06.2026 | 27,15 | 27,57 | 26,76 | 27,48 | 1,63% | 13.323,00 |
| 08.06.2026 | 26,86 | 27,15 | 26,01 | 27,04 | 0,71% | 33.445,00 |
| 05.06.2026 | 27,16 | 27,39 | 26,73 | 26,85 | -1,65% | 20.281,00 |
| 04.06.2026 | 27,30 | 27,81 | 26,97 | 27,30 | -0,07% | 17.683,00 |
| 03.06.2026 | 28,02 | 28,02 | 27,27 | 27,32 | -2,50% | 27.689,00 |
| 02.06.2026 | 28,86 | 28,89 | 27,65 | 28,02 | -1,93% | 19.762,00 |
| 01.06.2026 | 29,43 | 29,75 | 28,42 | 28,57 | -2,69% | 16.336,00 |
| 29.05.2026 | 29,60 | 30,20 | 29,36 | 29,36 | -0,54% | 4.875,00 |
| 28.05.2026 | 29,52 | 29,83 | 29,39 | 29,52 | -0,27% | 6.616,00 |
| 27.05.2026 | 28,92 | 30,12 | 28,82 | 29,60 | 2,78% | 18.457,00 |
| 26.05.2026 | 28,70 | 29,14 | 28,50 | 28,80 | -0,14% | 13.255,00 |
| 25.05.2026 | 28,29 | 28,98 | 27,68 | 28,84 | 3,44% | 13.557,00 |
| 22.05.2026 | 28,07 | 28,07 | 27,40 | 27,88 | -0,75% | 9.163,00 |
| 21.05.2026 | 28,07 | 28,29 | 27,34 | 28,09 | 0,11% | 10.768,00 |
| 20.05.2026 | 28,09 | 28,33 | 27,24 | 28,06 | 0,14% | 11.108,00 |
| 19.05.2026 | 28,53 | 28,67 | 28,00 | 28,02 | -2,16% | 8.540,00 |
| 18.05.2026 | 28,44 | 29,06 | 27,97 | 28,64 | 1,06% | 24.841,00 |
| 15.05.2026 | 28,13 | 28,66 | 28,08 | 28,34 | 0,43% | 4.505,00 |
| 14.05.2026 | 28,23 | 28,70 | 28,18 | 28,22 | 0,04% | 6.350,00 |
| 13.05.2026 | 27,93 | 28,21 | 26,95 | 28,21 | 1,58% | 14.498,00 |
| 12.05.2026 | 28,14 | 28,17 | 27,45 | 27,77 | -1,17% | 10.784,00 |
| 11.05.2026 | 29,12 | 29,12 | 27,62 | 28,10 | -2,36% | 27.968,00 |
| 08.05.2026 | 29,30 | 29,30 | 28,25 | 28,78 | -6,16% | 33.821,00 |
| 07.05.2026 | 30,89 | 31,56 | 30,64 | 30,67 | -0,49% | 26.862,00 |
| 06.05.2026 | 29,69 | 31,73 | 29,66 | 30,82 | 4,23% | 23.627,00 |
| 05.05.2026 | 29,80 | 29,80 | 29,24 | 29,57 | -0,20% | 15.712,00 |
| 04.05.2026 | 29,95 | 30,22 | 29,12 | 29,63 | -1,27% | 12.863,00 |