35,870€
2,49%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 35,34 | 36,23 | 35,12 | 35,91 | 2,60% | - |
| 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 |
| 16.09.2025 | 34,88 | 35,40 | 34,70 | 34,97 | 0,60% | 1.215.484,00 |
| 15.09.2025 | 34,54 | 34,96 | 34,42 | 34,76 | 1,13% | 1.113.570,00 |
| 12.09.2025 | 34,55 | 34,73 | 33,81 | 34,37 | -0,52% | 963.237,00 |
| 11.09.2025 | 34,05 | 34,68 | 33,80 | 34,55 | 1,35% | 1.001.643,00 |
| 10.09.2025 | 34,13 | 34,35 | 33,92 | 34,09 | -0,18% | 1.191.181,00 |
| 09.09.2025 | 33,41 | 34,23 | 33,36 | 34,15 | 3,55% | 1.487.063,00 |
| 08.09.2025 | 33,02 | 33,16 | 32,62 | 32,98 | -0,09% | 631.833,00 |
| 05.09.2025 | 33,10 | 33,45 | 32,85 | 33,01 | 0,30% | 884.891,00 |
| 04.09.2025 | 32,54 | 33,46 | 32,42 | 32,91 | 1,07% | 935.599,00 |
| 03.09.2025 | 33,42 | 33,54 | 32,56 | 32,56 | -2,05% | 1.338.891,00 |
| 02.09.2025 | 33,91 | 33,92 | 33,05 | 33,24 | -2,35% | 1.929.002,00 |
| 01.09.2025 | 33,65 | 34,53 | 33,60 | 34,04 | 1,31% | 1.207.040,00 |
| 29.08.2025 | 33,76 | 34,03 | 33,36 | 33,60 | -0,83% | 823.666,00 |
| 28.08.2025 | 32,74 | 34,51 | 32,68 | 33,88 | 3,64% | 1.677.317,00 |
| 27.08.2025 | 33,18 | 33,46 | 32,61 | 32,69 | -1,27% | 1.165.582,00 |
| 26.08.2025 | 32,83 | 33,37 | 32,67 | 33,11 | -0,60% | 1.789.297,00 |
| 25.08.2025 | 33,67 | 33,81 | 33,24 | 33,31 | -0,74% | 733.522,00 |
| 22.08.2025 | 33,00 | 33,61 | 32,90 | 33,56 | 1,42% | 656.892,00 |
| 21.08.2025 | 33,45 | 33,53 | 33,05 | 33,09 | -1,43% | 655.499,00 |
| 20.08.2025 | 33,55 | 33,68 | 33,40 | 33,57 | -0,36% | 600.349,00 |
| 19.08.2025 | 32,76 | 33,84 | 32,74 | 33,69 | 3,19% | 1.260.497,00 |
| 18.08.2025 | 33,03 | 33,09 | 32,65 | 32,65 | -1,39% | 794.324,00 |
| 15.08.2025 | 32,75 | 33,26 | 32,75 | 33,11 | 1,47% | 762.476,00 |
| 14.08.2025 | 32,80 | 32,87 | 32,60 | 32,63 | -0,40% | 804.077,00 |
| 13.08.2025 | 32,44 | 32,97 | 32,34 | 32,76 | 0,92% | 880.518,00 |
| 12.08.2025 | 32,46 | 32,79 | 32,29 | 32,46 | 0,28% | 664.437,00 |
| 11.08.2025 | 32,59 | 32,89 | 32,37 | 32,37 | -0,19% | 829.327,00 |
| 08.08.2025 | 32,00 | 32,52 | 31,92 | 32,43 | 2,14% | 1.206.001,00 |
| 07.08.2025 | 31,13 | 32,15 | 30,87 | 31,75 | 1,96% | 1.178.184,00 |
| 06.08.2025 | 31,34 | 31,62 | 31,13 | 31,14 | -0,29% | 1.002.384,00 |
| 05.08.2025 | 31,50 | 31,60 | 30,96 | 31,23 | -0,54% | 1.593.039,00 |
| 04.08.2025 | 32,10 | 32,33 | 31,28 | 31,40 | -2,45% | 1.875.750,00 |
| 01.08.2025 | 32,70 | 32,83 | 31,89 | 32,19 | -1,59% | 1.526.164,00 |
| 31.07.2025 | 32,85 | 33,21 | 32,36 | 32,71 | -1,48% | 2.569.919,00 |
| 30.07.2025 | 34,00 | 34,22 | 33,20 | 33,20 | -2,98% | 1.287.133,00 |
| 29.07.2025 | 33,89 | 34,62 | 33,80 | 34,22 | 0,77% | 1.250.048,00 |
| 28.07.2025 | 35,00 | 35,01 | 33,96 | 33,96 | -1,34% | 1.171.183,00 |
| 25.07.2025 | 33,50 | 34,61 | 33,42 | 34,42 | 1,99% | 1.470.562,00 |
| 24.07.2025 | 34,52 | 34,53 | 33,64 | 33,75 | -0,59% | 953.090,00 |
| 23.07.2025 | 34,10 | 34,39 | 33,77 | 33,95 | 2,69% | 1.799.990,00 |
| 22.07.2025 | 33,58 | 33,65 | 33,04 | 33,06 | -1,55% | 1.212.180,00 |
| 21.07.2025 | 33,51 | 33,84 | 33,13 | 33,58 | -0,12% | 1.069.539,00 |
| 18.07.2025 | 33,38 | 34,17 | 33,38 | 33,62 | 0,66% | 2.086.402,00 |
| 17.07.2025 | 33,98 | 34,09 | 32,95 | 33,40 | -0,68% | 2.435.098,00 |
| 16.07.2025 | 34,65 | 35,92 | 33,63 | 33,63 | -18,47% | 9.512.267,00 |
| 15.07.2025 | 40,90 | 41,49 | 40,84 | 41,25 | 1,00% | 798.794,00 |
| 14.07.2025 | 40,78 | 41,22 | 40,70 | 40,84 | -0,87% | 603.536,00 |
| 11.07.2025 | 41,60 | 41,80 | 41,07 | 41,20 | -1,58% | 1.068.550,00 |
| 10.07.2025 | 41,18 | 41,91 | 41,09 | 41,86 | 1,65% | 873.386,00 |
| 09.07.2025 | 40,53 | 41,38 | 40,29 | 41,18 | 1,60% | 926.473,00 |
| 08.07.2025 | 40,45 | 40,63 | 39,62 | 40,53 | 0,15% | 644.132,00 |
| 07.07.2025 | 40,34 | 40,68 | 40,18 | 40,47 | -0,17% | 624.765,00 |
| 04.07.2025 | 40,32 | 40,62 | 40,20 | 40,54 | -0,49% | 572.983,00 |
| 03.07.2025 | 41,47 | 41,78 | 40,60 | 40,74 | -1,19% | 816.072,00 |
| 02.07.2025 | 40,29 | 41,51 | 40,17 | 41,23 | 2,64% | 1.396.071,00 |
| 01.07.2025 | 38,71 | 40,21 | 38,33 | 40,17 | 2,66% | 1.498.957,00 |
| 30.06.2025 | 40,12 | 40,13 | 39,07 | 39,13 | -2,39% | 1.211.249,00 |
| 27.06.2025 | 39,50 | 40,23 | 39,38 | 40,09 | 2,74% | 1.200.225,00 |
| 26.06.2025 | 39,49 | 39,49 | 38,68 | 39,02 | -0,64% | 895.046,00 |
| 25.06.2025 | 39,63 | 39,79 | 39,19 | 39,27 | -0,20% | 818.595,00 |
| 24.06.2025 | 39,10 | 39,69 | 39,05 | 39,35 | 2,45% | 1.230.677,00 |
| 23.06.2025 | 38,41 | 38,64 | 38,09 | 38,41 | -0,52% | 883.260,00 |
| 20.06.2025 | 38,66 | 39,43 | 38,50 | 38,61 | 0,23% | 1.919.708,00 |
| 19.06.2025 | 38,40 | 38,67 | 38,23 | 38,52 | -0,36% | 892.520,00 |
| 18.06.2025 | 38,96 | 39,00 | 38,37 | 38,66 | -0,85% | 1.354.745,00 |
| 17.06.2025 | 39,38 | 39,89 | 38,82 | 38,99 | -0,79% | 1.591.658,00 |
| 16.06.2025 | 39,70 | 40,90 | 39,30 | 39,30 | -8,69% | 5.426.264,00 |
| 13.06.2025 | 42,99 | 43,42 | 42,76 | 43,04 | -1,62% | 757.495,00 |
| 12.06.2025 | 43,80 | 44,09 | 43,21 | 43,75 | -1,11% | 644.398,00 |
| 11.06.2025 | 44,70 | 44,94 | 44,24 | 44,24 | -0,52% | 551.987,00 |
| 10.06.2025 | 43,78 | 44,59 | 43,61 | 44,47 | 2,35% | 906.278,00 |
| 09.06.2025 | 43,26 | 43,93 | 43,03 | 43,45 | 1,05% | 775.498,00 |
| 06.06.2025 | 42,95 | 43,28 | 42,73 | 43,00 | -0,35% | 740.620,00 |
| 05.06.2025 | 43,75 | 44,19 | 43,00 | 43,15 | -1,33% | 1.101.087,00 |
| 04.06.2025 | 44,23 | 44,38 | 43,59 | 43,73 | -1,31% | 736.047,00 |
| 03.06.2025 | 43,60 | 44,32 | 43,30 | 44,31 | 1,40% | 721.424,00 |
| 02.06.2025 | 44,87 | 44,87 | 43,53 | 43,70 | -3,70% | 1.095.563,00 |
| 30.05.2025 | 45,73 | 46,07 | 45,15 | 45,38 | -1,20% | 1.953.114,00 |
| 29.05.2025 | 46,52 | 46,67 | 45,88 | 45,93 | -0,22% | 514.180,00 |
| 28.05.2025 | 46,96 | 47,22 | 45,92 | 46,03 | -2,21% | 1.186.109,00 |
| 27.05.2025 | 47,75 | 48,15 | 46,99 | 47,07 | -2,10% | 759.595,00 |
| 26.05.2025 | 47,90 | 48,12 | 47,54 | 48,08 | 1,09% | 351.112,00 |
| 23.05.2025 | 48,08 | 48,31 | 46,43 | 47,56 | -1,23% | 1.002.186,00 |
| 22.05.2025 | 49,00 | 49,22 | 47,85 | 48,15 | -2,81% | 856.075,00 |
| 21.05.2025 | 49,35 | 49,74 | 48,85 | 49,54 | 0,45% | 754.724,00 |
| 20.05.2025 | 48,70 | 49,40 | 48,70 | 49,32 | 1,11% | 545.268,00 |
| 19.05.2025 | 48,98 | 49,40 | 48,63 | 48,78 | -0,57% | 460.167,00 |
| 16.05.2025 | 48,97 | 49,49 | 48,94 | 49,06 | 0,59% | 971.570,00 |