30,935€
-3,12%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 31,40 | 31,43 | 30,15 | 30,87 | -3,32% | 2.225.569,00 |
| 05.02.2026 | 32,00 | 32,40 | 31,58 | 31,93 | -0,59% | 1.313.318,00 |
| 04.02.2026 | 30,70 | 32,12 | 30,65 | 32,12 | 5,17% | 1.607.265,00 |
| 03.02.2026 | 31,36 | 31,42 | 30,24 | 30,54 | -4,17% | 2.219.626,00 |
| 02.02.2026 | 31,74 | 32,14 | 31,61 | 31,87 | -0,03% | 808.151,00 |
| 30.01.2026 | 31,98 | 32,04 | 31,64 | 31,88 | 0,35% | 952.384,00 |
| 29.01.2026 | 32,35 | 32,38 | 31,51 | 31,77 | -0,31% | 1.183.365,00 |
| 28.01.2026 | 31,78 | 32,11 | 31,39 | 31,87 | 0,70% | - |
| 27.01.2026 | 32,17 | 32,17 | 31,51 | 31,65 | -1,65% | 1.011.677,00 |
| 26.01.2026 | 32,34 | 32,48 | 32,05 | 32,18 | -0,43% | 784.788,00 |
| 23.01.2026 | 32,30 | 32,49 | 32,01 | 32,32 | -0,03% | 758.373,00 |
| 22.01.2026 | 33,72 | 33,76 | 32,33 | 32,33 | -1,73% | 1.747.815,00 |
| 21.01.2026 | 32,00 | 32,98 | 31,92 | 32,90 | 3,30% | 1.361.682,00 |
| 20.01.2026 | 31,36 | 32,34 | 31,16 | 31,85 | 2,25% | 2.057.049,00 |
| 19.01.2026 | 31,06 | 31,52 | 30,58 | 31,15 | -2,14% | 1.909.391,00 |
| 16.01.2026 | 32,80 | 32,85 | 31,80 | 31,83 | -2,96% | 1.454.951,00 |
| 15.01.2026 | 33,16 | 33,29 | 32,66 | 32,80 | -1,23% | 1.330.366,00 |
| 14.01.2026 | 33,50 | 33,88 | 32,97 | 33,21 | -0,66% | 1.021.556,00 |
| 13.01.2026 | 33,30 | 33,52 | 32,90 | 33,43 | 0,03% | 1.207.287,00 |
| 12.01.2026 | 33,89 | 33,92 | 33,04 | 33,42 | -1,12% | 1.106.722,00 |
| 09.01.2026 | 33,76 | 34,32 | 33,59 | 33,80 | 0,06% | 1.519.883,00 |
| 08.01.2026 | 34,49 | 34,54 | 32,80 | 33,78 | -2,60% | 2.091.016,00 |
| 07.01.2026 | 35,05 | 35,05 | 34,53 | 34,68 | -0,86% | 1.052.390,00 |
| 06.01.2026 | 35,69 | 35,84 | 34,92 | 34,98 | -1,74% | 838.636,00 |
| 05.01.2026 | 36,49 | 36,76 | 35,41 | 35,60 | -2,09% | 807.265,00 |
| 02.01.2026 | 35,48 | 36,36 | 35,48 | 36,36 | 2,65% | 885.893,00 |
| 31.12.2025 | 35,30 | 35,42 | 35,08 | 35,42 | -0,14% | 338.902,00 |
| 30.12.2025 | 35,24 | 35,50 | 35,09 | 35,47 | 0,80% | 540.048,00 |
| 29.12.2025 | 35,73 | 35,80 | 35,19 | 35,19 | -1,51% | 535.725,00 |
| 24.12.2025 | 35,55 | 35,73 | 35,40 | 35,73 | 0,53% | 241.867,00 |
| 23.12.2025 | 35,90 | 35,98 | 35,44 | 35,54 | -1,50% | 937.112,00 |
| 22.12.2025 | 36,36 | 36,37 | 35,74 | 36,08 | -0,50% | 656.287,00 |
| 19.12.2025 | 36,14 | 36,65 | 35,80 | 36,26 | 1,60% | 2.453.538,00 |
| 18.12.2025 | 36,25 | 36,26 | 35,52 | 35,69 | -1,95% | 1.100.312,00 |
| 17.12.2025 | 36,70 | 37,00 | 36,27 | 36,40 | -0,79% | 655.472,00 |
| 16.12.2025 | 37,15 | 37,97 | 36,32 | 36,69 | -1,90% | 1.317.011,00 |
| 15.12.2025 | 36,99 | 37,58 | 36,96 | 37,40 | 0,73% | 772.686,00 |
| 12.12.2025 | 36,64 | 37,49 | 36,61 | 37,13 | 2,43% | 992.102,00 |
| 11.12.2025 | 36,15 | 36,58 | 34,92 | 36,25 | 0,67% | 1.280.783,00 |
| 10.12.2025 | 36,42 | 36,52 | 35,59 | 36,01 | -1,42% | 1.130.719,00 |
| 09.12.2025 | 37,32 | 37,68 | 36,46 | 36,53 | -0,63% | 900.951,00 |
| 08.12.2025 | 37,10 | 37,41 | 36,66 | 36,76 | -1,18% | 678.745,00 |
| 05.12.2025 | 37,00 | 37,54 | 36,87 | 37,20 | 0,51% | 1.064.006,00 |
| 04.12.2025 | 35,84 | 37,24 | 35,75 | 37,01 | 6,35% | 2.335.759,00 |
| 03.12.2025 | 33,42 | 35,01 | 33,39 | 34,80 | 0,46% | 1.590.178,00 |
| 02.12.2025 | 34,76 | 35,27 | 34,51 | 34,64 | -0,49% | 723.556,00 |
| 01.12.2025 | 34,38 | 35,07 | 34,20 | 34,81 | 0,99% | 1.131.681,00 |
| 28.11.2025 | 34,70 | 34,70 | 34,08 | 34,47 | -0,86% | 908.195,00 |
| 27.11.2025 | 34,50 | 34,98 | 34,30 | 34,77 | 1,22% | 593.229,00 |
| 26.11.2025 | 34,82 | 34,88 | 34,18 | 34,35 | -1,01% | 961.251,00 |
| 25.11.2025 | 34,47 | 34,70 | 33,74 | 34,70 | 1,31% | 1.079.653,00 |
| 24.11.2025 | 34,60 | 35,01 | 34,19 | 34,25 | -0,20% | 1.865.080,00 |
| 21.11.2025 | 33,24 | 34,32 | 33,18 | 34,32 | 1,78% | 1.282.679,00 |
| 20.11.2025 | 34,61 | 34,68 | 33,47 | 33,72 | -1,98% | 1.271.251,00 |
| 19.11.2025 | 34,11 | 34,81 | 33,75 | 34,40 | 0,56% | 911.332,00 |
| 18.11.2025 | 35,00 | 35,00 | 34,04 | 34,21 | -3,82% | 1.464.325,00 |
| 17.11.2025 | 36,20 | 36,64 | 35,23 | 35,57 | -1,88% | 999.427,00 |
| 14.11.2025 | 36,73 | 36,79 | 35,85 | 36,25 | -1,60% | 938.390,00 |
| 13.11.2025 | 36,76 | 37,08 | 36,53 | 36,84 | 0,99% | 929.370,00 |
| 12.11.2025 | 36,10 | 36,95 | 35,93 | 36,48 | 1,98% | 1.702.443,00 |
| 11.11.2025 | 34,59 | 35,79 | 34,45 | 35,77 | 3,32% | 1.110.365,00 |
| 10.11.2025 | 34,48 | 34,85 | 34,41 | 34,62 | 1,70% | 878.315,00 |
| 07.11.2025 | 34,35 | 34,50 | 33,78 | 34,04 | -0,21% | 677.423,00 |
| 06.11.2025 | 34,50 | 34,61 | 34,02 | 34,11 | -0,99% | 628.778,00 |
| 05.11.2025 | 33,21 | 34,70 | 33,09 | 34,45 | 2,35% | 1.150.512,00 |
| 04.11.2025 | 34,03 | 34,06 | 33,57 | 33,66 | -2,29% | 981.683,00 |
| 03.11.2025 | 33,79 | 35,08 | 33,79 | 34,45 | 2,23% | 910.414,00 |
| 31.10.2025 | 32,98 | 33,86 | 32,94 | 33,70 | 1,84% | 1.055.038,00 |
| 30.10.2025 | 34,14 | 34,20 | 32,41 | 33,09 | -2,27% | 1.368.657,00 |
| 29.10.2025 | 34,44 | 34,48 | 33,79 | 33,86 | -0,99% | 711.401,00 |
| 28.10.2025 | 33,45 | 34,29 | 33,45 | 34,20 | 1,76% | 601.262,00 |
| 27.10.2025 | 34,57 | 34,88 | 33,55 | 33,61 | -2,21% | 1.524.896,00 |
| 24.10.2025 | 34,20 | 34,50 | 33,92 | 34,37 | 0,53% | 853.614,00 |
| 23.10.2025 | 35,65 | 36,04 | 33,97 | 34,19 | -3,09% | 1.251.837,00 |
| 22.10.2025 | 35,25 | 35,28 | 34,42 | 35,28 | -0,17% | 1.249.197,00 |
| 21.10.2025 | 35,10 | 35,40 | 34,76 | 35,34 | 1,14% | 693.011,00 |
| 20.10.2025 | 34,39 | 34,94 | 34,27 | 34,94 | 1,60% | 905.160,00 |
| 17.10.2025 | 33,47 | 34,51 | 33,11 | 34,39 | 1,15% | 938.878,00 |
| 16.10.2025 | 33,45 | 34,09 | 33,25 | 34,00 | 1,64% | 704.018,00 |
| 15.10.2025 | 34,43 | 34,47 | 33,36 | 33,45 | -0,54% | 786.159,00 |
| 14.10.2025 | 34,29 | 34,31 | 33,41 | 33,63 | -2,15% | 925.184,00 |
| 13.10.2025 | 34,61 | 35,02 | 34,15 | 34,37 | 0,12% | 749.864,00 |
| 10.10.2025 | 35,28 | 35,49 | 34,33 | 34,33 | -2,33% | 1.027.936,00 |
| 09.10.2025 | 35,54 | 36,11 | 35,15 | 35,15 | -0,99% | 880.527,00 |
| 08.10.2025 | 35,25 | 35,98 | 35,17 | 35,50 | -1,83% | 1.086.081,00 |
| 07.10.2025 | 35,68 | 36,41 | 35,47 | 36,16 | 2,73% | 1.411.183,00 |
| 06.10.2025 | 35,70 | 35,72 | 34,33 | 35,20 | -1,62% | 1.508.707,00 |
| 03.10.2025 | 35,79 | 35,99 | 35,51 | 35,78 | 0,06% | 951.213,00 |
| 02.10.2025 | 35,35 | 36,23 | 35,10 | 35,76 | 2,17% | 1.152.679,00 |
| 01.10.2025 | 34,75 | 35,75 | 34,61 | 35,00 | 0,57% | 1.088.278,00 |
| 30.09.2025 | 34,60 | 34,95 | 34,37 | 34,80 | 0,14% | 970.889,00 |
| 29.09.2025 | 34,90 | 34,95 | 34,40 | 34,75 | 0,00% | 715.092,00 |
| 26.09.2025 | 34,82 | 35,28 | 34,51 | 34,75 | -0,57% | 920.704,00 |
| 25.09.2025 | 34,41 | 35,52 | 34,40 | 34,95 | 1,66% | 1.001.935,00 |
| 24.09.2025 | 34,55 | 34,61 | 34,11 | 34,38 | -1,21% | 952.942,00 |
| 23.09.2025 | 34,80 | 35,48 | 34,79 | 34,80 | -0,06% | 819.143,00 |
| 22.09.2025 | 35,23 | 35,27 | 34,69 | 34,82 | -1,55% | 867.959,00 |
| 19.09.2025 | 35,30 | 36,25 | 35,27 | 35,37 | 0,31% | 2.595.986,00 |
| 18.09.2025 | 35,23 | 35,59 | 35,19 | 35,26 | 0,31% | 740.701,00 |
| 17.09.2025 | 35,00 | 35,39 | 34,90 | 35,15 | 0,51% | 1.145.174,00 |