26,445€
-0,58%
Echtzeit-Aktienkurs RENAULT INH. EO 3,81
Bid:
Ask:
Aktienkurse zur RENAULT INH. EO 3,81 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 26,46 | 26,69 | 25,97 | 26,15 | -1,69% | 1.467.672,00 |
| 23.09.2026 | 27,25 | 27,32 | 26,53 | 26,60 | -2,42% | 1.189.870,00 |
| 22.09.2026 | 27,07 | 27,54 | 26,60 | 27,26 | 0,70% | 1.650.434,00 |
| 21.09.2026 | 27,81 | 27,81 | 27,07 | 27,07 | -1,24% | 1.312.404,00 |
| 18.09.2026 | 28,55 | 28,55 | 27,05 | 27,41 | -5,32% | 4.052.494,00 |
| 17.09.2026 | 28,59 | 29,41 | 28,57 | 28,95 | 2,41% | 1.542.366,00 |
| 16.09.2026 | 29,45 | 29,60 | 28,13 | 28,27 | -4,49% | 2.268.130,00 |
| 15.09.2026 | 29,23 | 29,80 | 28,92 | 29,60 | 0,82% | 1.444.428,00 |
| 14.09.2026 | 29,80 | 30,44 | 29,22 | 29,36 | -0,74% | 2.000.590,00 |
| 11.09.2026 | 29,18 | 29,58 | 28,84 | 29,58 | 2,28% | 1.431.752,00 |
| 10.09.2026 | 29,20 | 29,53 | 28,92 | 28,92 | -0,92% | 1.215.745,00 |
| 09.09.2026 | 29,42 | 29,68 | 29,18 | 29,19 | -1,32% | 1.114.155,00 |
| 08.09.2026 | 29,19 | 29,87 | 28,98 | 29,58 | 1,30% | 1.019.927,00 |
| 07.09.2026 | 28,92 | 29,20 | 28,79 | 29,20 | 0,21% | 997.958,00 |
| 04.09.2026 | 29,15 | 29,74 | 28,92 | 29,14 | 1,01% | 1.940.658,00 |
| 03.09.2026 | 27,60 | 28,85 | 27,44 | 28,85 | 4,19% | 1.680.893,00 |
| 02.09.2026 | 28,82 | 28,85 | 27,69 | 27,69 | -4,55% | 2.045.577,00 |
| 01.09.2026 | 29,60 | 29,66 | 28,61 | 29,01 | -2,39% | 1.386.455,00 |
| 31.08.2026 | 29,43 | 30,07 | 29,22 | 29,72 | 0,99% | 2.127.208,00 |
| 28.08.2026 | 28,62 | 29,51 | 28,42 | 29,43 | 3,63% | 2.023.590,00 |
| 27.08.2026 | 27,19 | 28,45 | 27,12 | 28,40 | 4,34% | 1.883.478,00 |
| 26.08.2026 | 27,34 | 27,45 | 26,96 | 27,22 | -0,62% | 1.234.362,00 |
| 25.08.2026 | 28,23 | 28,52 | 27,17 | 27,39 | -3,25% | 1.283.877,00 |
| 24.08.2026 | 28,50 | 28,59 | 27,96 | 28,31 | -1,12% | 932.845,00 |
| 21.08.2026 | 28,42 | 28,81 | 27,71 | 28,63 | 0,07% | 978.366,00 |
| 20.08.2026 | 29,33 | 29,63 | 28,44 | 28,61 | -1,99% | 1.280.873,00 |
| 19.08.2026 | 28,59 | 29,24 | 28,57 | 29,19 | 2,10% | 1.161.311,00 |
| 18.08.2026 | 28,50 | 28,84 | 28,40 | 28,59 | 0,70% | 1.237.267,00 |
| 17.08.2026 | 28,64 | 28,80 | 28,21 | 28,39 | -0,84% | 901.191,00 |
| 14.08.2026 | 28,48 | 28,63 | 28,11 | 28,63 | 1,42% | 1.170.354,00 |
| 13.08.2026 | 28,40 | 28,55 | 28,08 | 28,23 | -0,35% | 656.310,00 |
| 12.08.2026 | 28,45 | 28,51 | 28,13 | 28,33 | -0,74% | 1.308.002,00 |
| 11.08.2026 | 28,65 | 28,75 | 28,42 | 28,54 | -0,66% | 942.560,00 |
| 10.08.2026 | 28,71 | 28,83 | 28,42 | 28,73 | 0,31% | 998.573,00 |
| 07.08.2026 | 28,20 | 28,69 | 27,94 | 28,64 | 1,56% | 1.662.430,00 |
| 06.08.2026 | 28,30 | 28,55 | 28,12 | 28,20 | 0,25% | 1.177.227,00 |
| 05.08.2026 | 28,45 | 28,60 | 28,02 | 28,13 | -0,95% | 927.238,00 |
| 04.08.2026 | 28,30 | 28,40 | 27,68 | 28,40 | -0,18% | 1.412.440,00 |
| 03.08.2026 | 27,66 | 29,02 | 27,66 | 28,45 | 4,37% | 1.647.419,00 |
| 31.07.2026 | 27,75 | 28,07 | 27,25 | 27,26 | -2,54% | 1.912.707,00 |
| 30.07.2026 | 27,50 | 28,29 | 26,74 | 27,97 | 0,21% | 2.456.850,00 |
| 29.07.2026 | 27,46 | 28,19 | 27,42 | 27,91 | 2,80% | 1.934.208,00 |
| 28.07.2026 | 26,90 | 27,49 | 26,76 | 27,15 | 2,45% | 1.232.402,00 |
| 27.07.2026 | 26,70 | 26,98 | 26,49 | 26,50 | 1,38% | 1.305.355,00 |
| 24.07.2026 | 25,89 | 26,14 | 25,65 | 26,14 | 0,42% | 1.198.308,00 |
| 23.07.2026 | 26,40 | 26,55 | 26,03 | 26,03 | -1,25% | 1.092.701,00 |
| 22.07.2026 | 25,70 | 26,57 | 25,46 | 26,36 | 1,85% | 1.502.014,00 |
| 21.07.2026 | 25,80 | 25,89 | 25,48 | 25,88 | -0,08% | 1.073.712,00 |
| 20.07.2026 | 25,99 | 26,38 | 25,77 | 25,90 | -0,92% | 1.329.154,00 |
| 17.07.2026 | 26,74 | 26,82 | 26,05 | 26,14 | -2,79% | 1.199.250,00 |
| 16.07.2026 | 26,79 | 27,22 | 26,60 | 26,89 | 0,37% | 1.102.893,00 |
| 15.07.2026 | 25,76 | 26,79 | 25,59 | 26,79 | 3,68% | 1.625.070,00 |
| 14.07.2026 | 25,92 | 26,16 | 25,69 | 25,84 | -1,30% | 771.655,00 |
| 13.07.2026 | 25,60 | 26,23 | 25,50 | 26,18 | 1,43% | 1.172.738,00 |
| 10.07.2026 | 25,45 | 25,83 | 25,24 | 25,81 | 2,06% | 1.073.006,00 |
| 09.07.2026 | 25,41 | 25,65 | 25,07 | 25,29 | 0,20% | 842.487,00 |
| 08.07.2026 | 25,94 | 25,94 | 25,10 | 25,24 | -4,14% | 1.505.041,00 |
| 07.07.2026 | 26,60 | 27,06 | 26,32 | 26,33 | 0,69% | 1.205.025,00 |
| 06.07.2026 | 26,56 | 26,63 | 26,10 | 26,15 | -0,83% | 862.362,00 |
| 03.07.2026 | 25,94 | 26,56 | 25,75 | 26,37 | 1,66% | 1.069.316,00 |
| 02.07.2026 | 26,20 | 26,38 | 25,40 | 25,94 | -1,29% | 2.087.388,00 |
| 01.07.2026 | 26,00 | 26,50 | 25,30 | 26,28 | 4,78% | 2.480.295,00 |
| 30.06.2026 | 25,25 | 25,31 | 24,66 | 25,08 | -0,79% | 1.966.800,00 |
| 29.06.2026 | 26,03 | 26,03 | 25,28 | 25,28 | -3,03% | 1.850.943,00 |
| 26.06.2026 | 26,20 | 26,44 | 25,74 | 26,07 | -0,53% | 1.570.266,00 |
| 25.06.2026 | 26,61 | 26,69 | 26,18 | 26,21 | -1,50% | 1.470.915,00 |
| 24.06.2026 | 26,60 | 26,97 | 26,35 | 26,61 | -0,04% | 1.506.929,00 |
| 23.06.2026 | 27,36 | 27,36 | 26,10 | 26,62 | -4,31% | 1.830.534,00 |
| 22.06.2026 | 28,07 | 28,14 | 27,32 | 27,82 | -0,93% | 1.130.870,00 |
| 19.06.2026 | 27,07 | 28,14 | 27,07 | 28,08 | 3,88% | 2.744.520,00 |
| 18.06.2026 | 27,42 | 27,44 | 26,30 | 27,03 | -0,73% | 1.431.274,00 |
| 17.06.2026 | 27,41 | 27,79 | 26,84 | 27,23 | -2,12% | 1.725.144,00 |
| 16.06.2026 | 28,74 | 28,86 | 27,69 | 27,82 | -3,40% | 1.520.624,00 |
| 15.06.2026 | 28,69 | 29,75 | 28,69 | 28,80 | 3,71% | 1.917.652,00 |
| 12.06.2026 | 27,60 | 28,28 | 27,51 | 27,77 | 3,50% | 1.774.670,00 |
| 11.06.2026 | 26,60 | 27,05 | 26,40 | 26,83 | 0,52% | 1.078.023,00 |
| 10.06.2026 | 27,22 | 27,34 | 26,42 | 26,69 | -1,59% | 1.504.447,00 |
| 09.06.2026 | 26,87 | 27,60 | 26,66 | 27,12 | 0,56% | 1.208.162,00 |
| 08.06.2026 | 26,50 | 26,97 | 26,34 | 26,97 | 0,60% | 1.323.664,00 |
| 05.06.2026 | 27,25 | 27,45 | 26,68 | 26,81 | -1,25% | 1.134.753,00 |
| 04.06.2026 | 27,22 | 27,81 | 26,96 | 27,15 | -0,40% | 1.185.420,00 |
| 03.06.2026 | 27,76 | 27,85 | 27,26 | 27,26 | -2,71% | 1.657.647,00 |
| 02.06.2026 | 28,54 | 28,67 | 27,63 | 28,02 | -1,48% | 1.690.928,00 |
| 01.06.2026 | 29,43 | 29,43 | 28,44 | 28,44 | -3,89% | 1.523.241,00 |
| 29.05.2026 | 29,92 | 30,21 | 29,49 | 29,59 | -0,27% | 1.684.912,00 |
| 28.05.2026 | 29,75 | 29,94 | 29,40 | 29,67 | -0,77% | 1.020.858,00 |
| 27.05.2026 | 28,89 | 30,15 | 28,86 | 29,90 | 4,33% | 1.423.945,00 |
| 26.05.2026 | 28,73 | 29,15 | 28,65 | 28,66 | -0,38% | 866.528,00 |
| 25.05.2026 | 28,14 | 29,00 | 28,14 | 28,77 | 3,27% | 867.983,00 |
| 22.05.2026 | 27,55 | 27,90 | 27,53 | 27,86 | 1,53% | 821.864,00 |
| 21.05.2026 | 28,04 | 28,15 | 27,33 | 27,44 | -1,19% | 1.183.650,00 |
| 20.05.2026 | 27,92 | 28,03 | 27,22 | 27,77 | -1,03% | 1.756.813,00 |
| 19.05.2026 | 28,53 | 28,68 | 28,06 | 28,06 | -1,89% | 1.088.833,00 |
| 18.05.2026 | 28,06 | 29,07 | 27,95 | 28,60 | 0,74% | 1.434.808,00 |
| 15.05.2026 | 28,29 | 28,69 | 28,14 | 28,39 | 0,28% | 1.575.649,00 |
| 14.05.2026 | 28,34 | 28,77 | 28,30 | 28,31 | 0,75% | 973.654,00 |
| 13.05.2026 | 27,57 | 28,10 | 26,95 | 28,10 | 2,18% | 1.508.650,00 |
| 12.05.2026 | 27,75 | 27,96 | 27,43 | 27,50 | -1,57% | 1.012.751,00 |
| 11.05.2026 | 27,55 | 28,03 | 27,47 | 27,94 | -2,31% | 1.629.585,00 |
| 08.05.2026 | 28,63 | 29,00 | 28,25 | 28,60 | -8,16% | 2.432.368,00 |