46,420€
-0,85%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 46,54 | 47,30 | 46,54 | 47,08 | 1,77% | 393.815,00 |
| 23.12.2024 | 47,00 | 47,10 | 46,19 | 46,26 | -1,20% | 746.862,00 |
| 20.12.2024 | 46,00 | 46,99 | 45,07 | 46,82 | 1,17% | 2.103.714,00 |
| 19.12.2024 | 46,15 | 47,65 | 46,15 | 46,28 | -1,15% | 1.320.455,00 |
| 18.12.2024 | 47,20 | 47,80 | 46,65 | 46,82 | 5,21% | 2.639.078,00 |
| 17.12.2024 | 44,05 | 44,86 | 43,90 | 44,50 | 0,41% | 896.502,00 |
| 16.12.2024 | 44,50 | 44,98 | 43,67 | 44,32 | -1,01% | 924.657,00 |
| 13.12.2024 | 44,13 | 45,38 | 44,12 | 44,77 | 1,50% | 1.000.554,00 |
| 12.12.2024 | 44,07 | 44,63 | 44,06 | 44,11 | 0,07% | 509.840,00 |
| 11.12.2024 | 44,03 | 44,53 | 43,78 | 44,08 | -0,05% | 503.656,00 |
| 10.12.2024 | 43,66 | 44,27 | 43,65 | 44,10 | 0,78% | 759.307,00 |
| 09.12.2024 | 44,05 | 44,57 | 43,59 | 43,76 | 0,16% | 956.829,00 |
| 06.12.2024 | 42,67 | 44,24 | 42,67 | 43,69 | 2,53% | 1.685.058,00 |
| 05.12.2024 | 41,79 | 42,98 | 41,79 | 42,61 | 2,33% | 1.335.161,00 |
| 04.12.2024 | 39,80 | 42,16 | 39,77 | 41,64 | 4,86% | 1.515.067,00 |
| 03.12.2024 | 39,68 | 40,36 | 39,52 | 39,71 | 0,03% | 762.047,00 |
| 02.12.2024 | 39,89 | 40,56 | 38,40 | 39,70 | -2,05% | 1.697.834,00 |
| 29.11.2024 | 39,46 | 40,75 | 39,13 | 40,53 | 2,25% | 902.318,00 |
| 28.11.2024 | 39,36 | 39,99 | 39,26 | 39,64 | 0,99% | 723.312,00 |
| 27.11.2024 | 38,75 | 39,28 | 38,35 | 39,25 | -0,71% | 901.479,00 |
| 26.11.2024 | 39,53 | 39,90 | 39,11 | 39,53 | -1,00% | 1.012.859,00 |
| 25.11.2024 | 40,68 | 40,87 | 39,10 | 39,93 | -0,94% | 1.517.794,00 |
| 22.11.2024 | 40,77 | 41,16 | 39,68 | 40,31 | -0,49% | 1.070.860,00 |
| 21.11.2024 | 40,65 | 40,78 | 39,75 | 40,51 | -0,30% | - |
| 20.11.2024 | 41,61 | 41,76 | 40,45 | 40,63 | -2,24% | 702.966,00 |
| 19.11.2024 | 41,74 | 41,98 | 40,28 | 41,56 | -0,65% | 890.824,00 |
| 18.11.2024 | 41,20 | 41,89 | 41,07 | 41,83 | 1,58% | 608.273,00 |
| 15.11.2024 | 40,96 | 41,65 | 40,85 | 41,18 | -0,05% | 717.088,00 |
| 14.11.2024 | 40,68 | 41,50 | 40,52 | 41,20 | 1,83% | 1.088.538,00 |
| 13.11.2024 | 40,70 | 40,89 | 39,91 | 40,46 | -1,08% | 738.432,00 |
| 12.11.2024 | 40,68 | 41,56 | 40,59 | 40,90 | -0,15% | 1.021.758,00 |
| 11.11.2024 | 41,08 | 41,37 | 40,20 | 40,96 | 0,66% | 798.039,00 |
| 08.11.2024 | 40,20 | 40,92 | 39,83 | 40,69 | 0,44% | 900.971,00 |
| 07.11.2024 | 40,30 | 40,68 | 39,39 | 40,51 | -0,56% | 1.306.412,00 |
| 06.11.2024 | 40,63 | 42,25 | 40,20 | 40,74 | -0,37% | 1.463.400,00 |
| 05.11.2024 | 40,92 | 41,08 | 40,42 | 40,89 | 0,15% | 558.668,00 |
| 04.11.2024 | 41,00 | 41,71 | 40,76 | 40,83 | -0,61% | 738.746,00 |
| 01.11.2024 | 41,69 | 41,94 | 40,61 | 41,08 | -1,96% | 1.120.412,00 |
| 31.10.2024 | 41,72 | 42,00 | 41,40 | 41,90 | -0,31% | 1.218.850,00 |
| 30.10.2024 | 42,22 | 42,44 | 41,56 | 42,03 | -1,73% | 894.396,00 |
| 29.10.2024 | 43,09 | 43,84 | 42,70 | 42,77 | -1,22% | 1.034.333,00 |
| 28.10.2024 | 43,46 | 43,97 | 42,58 | 43,30 | 0,46% | 1.005.297,00 |
| 25.10.2024 | 41,86 | 43,58 | 41,84 | 43,10 | 2,18% | 1.528.744,00 |
| 24.10.2024 | 41,85 | 43,55 | 40,74 | 42,18 | 4,74% | 2.092.328,00 |
| 23.10.2024 | 40,84 | 41,88 | 40,27 | 40,27 | -1,37% | 916.090,00 |
| 22.10.2024 | 40,61 | 40,98 | 40,40 | 40,83 | 0,67% | 535.525,00 |
| 21.10.2024 | 40,32 | 40,89 | 40,10 | 40,56 | 0,20% | 614.344,00 |
| 18.10.2024 | 40,32 | 41,11 | 40,28 | 40,48 | 0,15% | 725.590,00 |
| 17.10.2024 | 39,86 | 40,83 | 39,86 | 40,42 | 1,18% | 852.653,00 |
| 16.10.2024 | 38,60 | 40,31 | 38,41 | 39,95 | 2,41% | 975.332,00 |
| 15.10.2024 | 39,54 | 39,59 | 38,69 | 39,01 | -0,71% | - |
| 14.10.2024 | 39,36 | 39,53 | 39,02 | 39,29 | -0,13% | 482.244,00 |
| 11.10.2024 | 39,30 | 39,82 | 39,10 | 39,34 | 0,20% | 710.439,00 |
| 10.10.2024 | 39,11 | 39,55 | 38,87 | 39,26 | -0,23% | 504.862,00 |
| 09.10.2024 | 38,26 | 39,44 | 37,98 | 39,35 | 3,31% | 1.403.852,00 |
| 08.10.2024 | 37,45 | 38,70 | 37,01 | 38,09 | 2,95% | 1.505.623,00 |
| 07.10.2024 | 37,09 | 37,15 | 36,22 | 37,00 | 0,08% | 742.704,00 |
| 04.10.2024 | 36,01 | 37,26 | 35,93 | 36,97 | 2,95% | 1.112.518,00 |
| 03.10.2024 | 36,22 | 36,66 | 35,59 | 35,91 | -2,05% | 1.103.859,00 |
| 02.10.2024 | 37,77 | 37,77 | 36,48 | 36,66 | -2,89% | 1.428.066,00 |
| 01.10.2024 | 38,86 | 38,95 | 37,48 | 37,75 | -3,18% | 1.806.134,00 |
| 30.09.2024 | 40,46 | 40,46 | 38,54 | 38,99 | -5,57% | 1.915.531,00 |
| 27.09.2024 | 40,05 | 41,59 | 40,05 | 41,29 | 3,61% | 1.751.186,00 |
| 26.09.2024 | 39,40 | 40,31 | 39,40 | 39,85 | 2,36% | 1.489.579,00 |
| 25.09.2024 | 39,08 | 39,42 | 38,72 | 38,93 | -1,27% | 1.075.883,00 |
| 24.09.2024 | 39,63 | 39,95 | 39,25 | 39,43 | 1,18% | 970.389,00 |
| 23.09.2024 | 38,47 | 39,07 | 37,90 | 38,97 | 1,30% | 767.087,00 |
| 20.09.2024 | 38,65 | 39,03 | 37,55 | 38,47 | -2,61% | 1.965.205,00 |
| 19.09.2024 | 39,87 | 40,13 | 39,27 | 39,50 | -0,03% | 1.374.450,00 |
| 18.09.2024 | 39,44 | 39,69 | 39,23 | 39,51 | 0,20% | 576.694,00 |
| 17.09.2024 | 38,80 | 39,69 | 38,48 | 39,43 | 1,70% | 998.137,00 |
| 16.09.2024 | 39,01 | 39,04 | 38,15 | 38,77 | -0,95% | 1.216.760,00 |
| 13.09.2024 | 38,71 | 39,55 | 38,46 | 39,14 | 2,27% | 1.807.391,00 |
| 12.09.2024 | 39,13 | 39,23 | 38,07 | 38,27 | -0,60% | 1.158.849,00 |
| 11.09.2024 | 38,52 | 38,93 | 37,62 | 38,50 | 0,00% | 751.106,00 |
| 10.09.2024 | 39,71 | 39,80 | 37,18 | 38,50 | -3,10% | 1.914.342,00 |
| 09.09.2024 | 40,36 | 40,47 | 39,45 | 39,73 | -1,51% | 773.359,00 |
| 06.09.2024 | 41,47 | 41,47 | 39,98 | 40,34 | -2,96% | 1.113.725,00 |
| 05.09.2024 | 41,13 | 42,22 | 41,08 | 41,57 | 0,80% | 712.907,00 |
| 04.09.2024 | 41,08 | 41,66 | 40,97 | 41,24 | -1,50% | 776.945,00 |
| 03.09.2024 | 42,76 | 42,86 | 41,23 | 41,87 | -2,13% | 1.114.875,00 |
| 02.09.2024 | 43,01 | 43,07 | 42,08 | 42,78 | -0,40% | 523.220,00 |
| 30.08.2024 | 43,22 | 43,50 | 42,86 | 42,95 | -0,51% | 672.488,00 |
| 29.08.2024 | 42,84 | 43,25 | 42,69 | 43,17 | 0,77% | 417.768,00 |
| 28.08.2024 | 43,19 | 43,29 | 42,72 | 42,84 | -0,86% | 454.971,00 |
| 27.08.2024 | 43,25 | 43,74 | 43,19 | 43,21 | -0,14% | 427.140,00 |
| 26.08.2024 | 43,00 | 43,56 | 42,90 | 43,27 | 0,23% | 383.290,00 |
| 23.08.2024 | 43,08 | 43,61 | 43,08 | 43,17 | 0,28% | 587.967,00 |
| 22.08.2024 | 43,32 | 43,35 | 42,77 | 43,05 | 0,02% | 444.740,00 |
| 21.08.2024 | 42,24 | 43,31 | 42,23 | 43,04 | 1,61% | 640.513,00 |
| 20.08.2024 | 41,76 | 42,77 | 41,75 | 42,36 | 1,44% | 607.510,00 |
| 19.08.2024 | 41,40 | 42,20 | 41,30 | 41,76 | 0,89% | 781.968,00 |
| 16.08.2024 | 41,47 | 41,89 | 41,33 | 41,39 | 0,41% | 587.598,00 |
| 15.08.2024 | 40,51 | 41,56 | 40,32 | 41,22 | 2,21% | 911.827,00 |
| 14.08.2024 | 40,67 | 40,77 | 40,27 | 40,33 | 0,12% | 541.095,00 |
| 13.08.2024 | 40,40 | 40,44 | 39,85 | 40,28 | 0,07% | 467.721,00 |
| 12.08.2024 | 40,68 | 40,78 | 40,12 | 40,25 | -0,72% | 516.200,00 |
| 09.08.2024 | 40,64 | 40,97 | 40,29 | 40,54 | 0,37% | 643.991,00 |
| 08.08.2024 | 40,14 | 40,51 | 39,68 | 40,39 | -0,27% | 835.020,00 |
| 07.08.2024 | 40,42 | 41,74 | 40,23 | 40,50 | 1,45% | 1.066.608,00 |