31,915€
2,01%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 31,57 | 31,95 | 31,41 | 31,92 | 2,01% | - |
| 31.05.2023 | 32,45 | 32,45 | 31,19 | 31,29 | -4,31% | 1.783.485,00 |
| 30.05.2023 | 33,10 | 33,41 | 32,70 | 32,70 | -1,03% | 673.771,00 |
| 29.05.2023 | 33,42 | 33,49 | 32,77 | 33,04 | -0,59% | 423.428,00 |
| 26.05.2023 | 32,71 | 33,26 | 32,26 | 33,23 | 2,20% | 868.106,00 |
| 25.05.2023 | 32,90 | 32,98 | 31,93 | 32,52 | -0,70% | 1.001.416,00 |
| 24.05.2023 | 33,40 | 33,47 | 32,49 | 32,75 | -2,82% | 1.021.940,00 |
| 23.05.2023 | 33,64 | 33,76 | 33,29 | 33,70 | 0,15% | 511.443,00 |
| 22.05.2023 | 33,60 | 33,81 | 33,43 | 33,65 | 0,24% | 453.065,00 |
| 19.05.2023 | 33,75 | 34,00 | 33,57 | 33,57 | -0,15% | 1.093.155,00 |
| 18.05.2023 | 32,92 | 33,73 | 32,89 | 33,62 | 2,86% | 1.092.334,00 |
| 17.05.2023 | 32,10 | 32,90 | 32,02 | 32,68 | 0,17% | 693.583,00 |
| 16.05.2023 | 33,22 | 33,26 | 32,46 | 32,63 | -2,35% | 1.221.859,00 |
| 15.05.2023 | 33,70 | 33,85 | 33,22 | 33,41 | -0,43% | 642.217,00 |
| 12.05.2023 | 33,56 | 33,85 | 33,48 | 33,56 | 0,69% | 935.668,00 |
| 11.05.2023 | 32,87 | 33,78 | 32,84 | 33,33 | 0,91% | 1.310.438,00 |
| 10.05.2023 | 33,00 | 33,55 | 32,92 | 33,03 | 1,23% | 1.019.406,00 |
| 09.05.2023 | 32,79 | 33,01 | 32,36 | 32,63 | -0,20% | 806.216,00 |
| 08.05.2023 | 32,76 | 32,86 | 32,48 | 32,69 | -0,34% | 820.196,00 |
| 05.05.2023 | 31,69 | 32,93 | 31,61 | 32,80 | 4,48% | 1.228.748,00 |
| 04.05.2023 | 32,40 | 32,40 | 31,19 | 31,40 | -2,98% | 1.547.780,00 |
| 03.05.2023 | 33,10 | 33,18 | 32,26 | 32,36 | -1,91% | 1.023.833,00 |
| 02.05.2023 | 33,70 | 34,06 | 32,81 | 32,99 | -1,90% | 1.126.068,00 |
| 28.04.2023 | 33,35 | 33,72 | 32,60 | 33,63 | 1,79% | 1.185.523,00 |
| 27.04.2023 | 32,70 | 33,56 | 32,63 | 33,04 | 0,89% | 786.779,00 |
| 26.04.2023 | 33,05 | 33,18 | 32,59 | 32,75 | -1,09% | 1.151.443,00 |
| 25.04.2023 | 32,97 | 33,35 | 32,76 | 33,11 | 0,02% | 1.186.893,00 |
| 24.04.2023 | 33,32 | 33,51 | 32,93 | 33,11 | -0,63% | 1.343.591,00 |
| 21.04.2023 | 33,74 | 33,89 | 32,62 | 33,32 | -1,14% | 2.419.659,00 |
| 20.04.2023 | 35,51 | 35,55 | 33,50 | 33,70 | -7,97% | 3.807.369,00 |
| 19.04.2023 | 35,78 | 36,86 | 35,27 | 36,62 | -0,72% | 1.869.620,00 |
| 18.04.2023 | 36,75 | 37,24 | 36,58 | 36,89 | 0,92% | 942.955,00 |
| 17.04.2023 | 38,10 | 38,39 | 36,21 | 36,55 | -3,92% | 1.584.274,00 |
| 14.04.2023 | 37,70 | 38,64 | 36,75 | 38,04 | 0,69% | 1.422.116,00 |
| 13.04.2023 | 37,09 | 37,90 | 37,08 | 37,78 | 2,00% | 1.205.808,00 |
| 12.04.2023 | 37,00 | 37,75 | 36,89 | 37,04 | 0,19% | 1.007.683,00 |
| 11.04.2023 | 37,30 | 37,84 | 36,74 | 36,97 | 0,80% | 930.617,00 |
| 06.04.2023 | 36,95 | 37,03 | 36,37 | 36,68 | -0,23% | 970.195,00 |
| 05.04.2023 | 38,31 | 38,59 | 36,41 | 36,76 | -4,21% | 1.474.965,00 |
| 04.04.2023 | 38,57 | 39,64 | 38,38 | 38,38 | 0,04% | 1.473.816,00 |
| 03.04.2023 | 37,59 | 38,68 | 37,54 | 38,36 | 2,02% | 1.119.476,00 |
| 31.03.2023 | 37,69 | 37,73 | 37,26 | 37,60 | 0,05% | 898.038,00 |
| 30.03.2023 | 37,21 | 37,82 | 37,08 | 37,58 | 1,72% | 882.590,00 |
| 29.03.2023 | 36,85 | 37,02 | 36,50 | 36,95 | 0,90% | 1.018.730,00 |
| 28.03.2023 | 37,10 | 37,22 | 36,27 | 36,62 | 0,33% | 919.633,00 |
| 27.03.2023 | 36,20 | 36,77 | 35,76 | 36,50 | 2,95% | 1.455.368,00 |
| 24.03.2023 | 36,62 | 36,63 | 34,93 | 35,45 | -3,67% | 1.774.310,00 |
| 23.03.2023 | 37,05 | 37,37 | 36,09 | 36,80 | -0,50% | 1.126.105,00 |
| 22.03.2023 | 36,93 | 37,39 | 36,59 | 36,99 | 0,63% | 1.139.053,00 |
| 21.03.2023 | 35,95 | 37,09 | 35,83 | 36,76 | 3,74% | 1.618.750,00 |
| 20.03.2023 | 35,13 | 35,85 | 33,91 | 35,43 | 0,18% | 1.697.460,00 |
| 17.03.2023 | 37,17 | 37,53 | 35,26 | 35,37 | -4,97% | 3.141.070,00 |
| 16.03.2023 | 37,41 | 37,55 | 35,15 | 37,22 | 1,53% | 2.783.720,00 |
| 15.03.2023 | 38,93 | 38,95 | 36,06 | 36,66 | -5,86% | 2.387.093,00 |
| 14.03.2023 | 38,72 | 39,10 | 37,96 | 38,94 | 0,43% | 1.446.860,00 |
| 13.03.2023 | 40,00 | 40,13 | 38,15 | 38,77 | -4,31% | 2.166.773,00 |
| 10.03.2023 | 40,01 | 40,52 | 39,28 | 40,52 | -1,69% | 1.888.081,00 |
| 09.03.2023 | 42,34 | 42,54 | 41,06 | 41,21 | -2,70% | 1.368.865,00 |
| 08.03.2023 | 42,04 | 42,75 | 41,96 | 42,36 | 0,25% | 1.136.608,00 |
| 07.03.2023 | 42,27 | 42,85 | 42,01 | 42,25 | -0,48% | 939.583,00 |
| 06.03.2023 | 43,13 | 43,13 | 42,38 | 42,46 | -1,55% | 1.348.903,00 |
| 03.03.2023 | 42,65 | 43,68 | 42,49 | 43,13 | 1,65% | 1.704.971,00 |
| 02.03.2023 | 41,79 | 42,43 | 41,44 | 42,43 | 1,12% | 1.064.472,00 |
| 01.03.2023 | 42,87 | 43,06 | 41,86 | 41,96 | -1,21% | 1.467.441,00 |
| 28.02.2023 | 41,55 | 43,05 | 41,16 | 42,47 | 1,82% | 2.336.023,00 |
| 27.02.2023 | 40,91 | 42,07 | 40,63 | 41,71 | 2,80% | 1.321.683,00 |
| 24.02.2023 | 41,46 | 41,58 | 40,28 | 40,58 | -1,70% | 1.325.137,00 |
| 23.02.2023 | 40,70 | 41,71 | 40,61 | 41,28 | 1,70% | 1.225.835,00 |
| 22.02.2023 | 40,70 | 40,90 | 40,22 | 40,59 | -0,60% | 1.285.610,00 |
| 21.02.2023 | 41,46 | 41,61 | 40,64 | 40,83 | -1,76% | 1.485.259,00 |
| 20.02.2023 | 42,35 | 42,68 | 41,45 | 41,56 | -1,54% | 1.429.441,00 |
| 17.02.2023 | 43,30 | 43,57 | 41,88 | 42,21 | -3,11% | 2.218.965,00 |
| 16.02.2023 | 43,90 | 43,96 | 42,07 | 43,57 | 1,02% | 2.466.890,00 |
| 15.02.2023 | 42,13 | 43,41 | 42,05 | 43,13 | 2,43% | 1.917.998,00 |
| 14.02.2023 | 41,63 | 42,23 | 41,44 | 42,10 | 1,36% | 1.628.452,00 |
| 13.02.2023 | 40,85 | 41,73 | 40,75 | 41,54 | 1,56% | 1.118.461,00 |
| 10.02.2023 | 41,80 | 41,81 | 40,52 | 40,90 | -2,26% | 1.499.265,00 |
| 09.02.2023 | 41,11 | 41,94 | 41,01 | 41,84 | 2,41% | 1.536.902,00 |
| 08.02.2023 | 41,00 | 41,64 | 40,30 | 40,86 | 0,09% | 1.583.343,00 |
| 07.02.2023 | 39,33 | 41,22 | 39,27 | 40,82 | 4,35% | 2.222.594,00 |
| 06.02.2023 | 39,02 | 39,35 | 38,54 | 39,12 | 0,28% | 1.433.496,00 |
| 03.02.2023 | 38,77 | 39,64 | 38,48 | 39,01 | -0,04% | 1.461.670,00 |
| 02.02.2023 | 38,34 | 39,59 | 37,73 | 39,03 | 1,63% | 2.329.794,00 |
| 01.02.2023 | 37,53 | 38,55 | 37,19 | 38,40 | 3,11% | 1.510.721,00 |
| 31.01.2023 | 36,69 | 37,32 | 36,28 | 37,24 | 1,67% | 1.685.650,00 |
| 30.01.2023 | 38,10 | 38,11 | 36,51 | 36,63 | -4,12% | 1.762.984,00 |
| 27.01.2023 | 38,10 | 38,29 | 37,74 | 38,21 | 0,99% | 1.179.390,00 |
| 26.01.2023 | 37,50 | 37,86 | 37,05 | 37,83 | 1,52% | 1.105.562,00 |
| 25.01.2023 | 37,80 | 38,41 | 36,78 | 37,27 | -0,19% | 1.504.569,00 |
| 24.01.2023 | 37,48 | 37,80 | 36,95 | 37,34 | 0,12% | 915.285,00 |
| 23.01.2023 | 36,77 | 37,64 | 36,49 | 37,29 | 2,22% | 1.009.058,00 |
| 20.01.2023 | 36,68 | 36,79 | 35,82 | 36,48 | -0,05% | 1.282.586,00 |
| 19.01.2023 | 36,43 | 36,82 | 36,12 | 36,50 | -2,08% | 1.701.252,00 |
| 18.01.2023 | 37,90 | 38,79 | 37,28 | 37,28 | -1,96% | 1.678.450,00 |
| 17.01.2023 | 37,10 | 38,27 | 37,10 | 38,02 | 1,89% | 1.621.084,00 |
| 16.01.2023 | 36,90 | 37,51 | 36,62 | 37,32 | 0,48% | 1.040.614,00 |
| 13.01.2023 | 37,49 | 37,52 | 35,63 | 37,14 | -1,45% | 2.735.694,00 |
| 12.01.2023 | 37,33 | 38,27 | 37,00 | 37,68 | 1,66% | 2.519.705,00 |
| 11.01.2023 | 36,70 | 37,47 | 36,70 | 37,07 | 1,92% | 1.833.501,00 |
| 10.01.2023 | 35,56 | 36,98 | 35,53 | 36,37 | 2,18% | 1.514.120,00 |