46,710€
-0,17%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 46,88 | 47,74 | 46,67 | 46,72 | -0,15% | - |
| 25.04.2025 | 47,00 | 47,26 | 46,47 | 46,79 | -0,28% | 979.408,00 |
| 24.04.2025 | 45,00 | 46,97 | 44,96 | 46,92 | 4,38% | 1.192.650,00 |
| 23.04.2025 | 45,07 | 45,65 | 44,76 | 44,95 | 0,90% | 1.286.360,00 |
| 22.04.2025 | 44,22 | 44,55 | 43,80 | 44,55 | 1,50% | 1.002.020,00 |
| 17.04.2025 | 43,95 | 44,18 | 43,33 | 43,89 | 0,07% | 1.029.707,00 |
| 16.04.2025 | 44,22 | 44,32 | 43,39 | 43,86 | -1,57% | 797.843,00 |
| 15.04.2025 | 44,33 | 45,11 | 43,97 | 44,56 | 1,85% | 814.585,00 |
| 14.04.2025 | 43,64 | 44,16 | 43,37 | 43,75 | 2,36% | 734.868,00 |
| 11.04.2025 | 43,00 | 43,19 | 41,80 | 42,74 | 0,59% | 971.039,00 |
| 10.04.2025 | 45,84 | 45,84 | 42,39 | 42,49 | 2,14% | 1.363.623,00 |
| 09.04.2025 | 40,66 | 42,15 | 40,33 | 41,60 | -0,98% | 1.143.154,00 |
| 08.04.2025 | 43,40 | 43,60 | 41,52 | 42,01 | -1,01% | 2.491.558,00 |
| 07.04.2025 | 41,08 | 45,00 | 40,76 | 42,44 | -4,09% | 2.536.903,00 |
| 04.04.2025 | 45,00 | 45,10 | 42,21 | 44,25 | -2,83% | 2.153.933,00 |
| 03.04.2025 | 46,40 | 47,49 | 45,38 | 45,54 | -3,98% | 1.457.799,00 |
| 02.04.2025 | 47,05 | 47,64 | 46,86 | 47,43 | 0,79% | 802.530,00 |
| 01.04.2025 | 47,06 | 47,64 | 46,45 | 47,06 | 1,10% | 885.528,00 |
| 31.03.2025 | 46,72 | 46,86 | 45,62 | 46,55 | -2,00% | 1.374.661,00 |
| 28.03.2025 | 49,00 | 49,05 | 47,26 | 47,50 | -3,59% | 1.132.642,00 |
| 27.03.2025 | 48,00 | 49,80 | 47,96 | 49,27 | 0,55% | 978.034,00 |
| 26.03.2025 | 49,72 | 49,98 | 49,00 | 49,00 | -1,84% | 653.757,00 |
| 25.03.2025 | 49,57 | 49,95 | 49,10 | 49,92 | 1,42% | 748.610,00 |
| 24.03.2025 | 48,05 | 49,44 | 47,79 | 49,22 | 4,39% | 1.145.695,00 |
| 21.03.2025 | 47,97 | 48,12 | 46,30 | 47,15 | -2,18% | 1.888.349,00 |
| 20.03.2025 | 49,02 | 49,25 | 47,74 | 48,20 | -1,93% | 829.571,00 |
| 19.03.2025 | 48,53 | 49,26 | 48,32 | 49,15 | 0,49% | 642.570,00 |
| 18.03.2025 | 48,58 | 49,57 | 48,45 | 48,91 | 1,43% | 591.129,00 |
| 17.03.2025 | 48,49 | 48,86 | 48,20 | 48,22 | -0,23% | 536.352,00 |
| 14.03.2025 | 47,66 | 48,50 | 47,01 | 48,33 | 1,00% | 800.797,00 |
| 13.03.2025 | 47,91 | 48,30 | 46,78 | 47,85 | -1,05% | 842.339,00 |
| 12.03.2025 | 48,06 | 48,59 | 47,85 | 48,36 | 1,32% | 1.116.501,00 |
| 11.03.2025 | 47,44 | 48,26 | 46,92 | 47,73 | 1,12% | 1.491.809,00 |
| 10.03.2025 | 48,05 | 48,10 | 46,35 | 47,20 | -0,86% | 1.447.704,00 |
| 07.03.2025 | 48,65 | 48,86 | 46,98 | 47,61 | -2,56% | 1.401.398,00 |
| 06.03.2025 | 50,00 | 50,08 | 48,27 | 48,86 | -0,67% | 1.639.386,00 |
| 05.03.2025 | 49,44 | 50,44 | 49,19 | 49,19 | 2,03% | 1.875.066,00 |
| 04.03.2025 | 49,90 | 50,24 | 47,36 | 48,21 | -4,61% | 1.882.313,00 |
| 03.03.2025 | 49,56 | 52,54 | 49,56 | 50,54 | 1,40% | 1.555.208,00 |
| 28.02.2025 | 49,00 | 49,98 | 48,57 | 49,84 | 0,38% | 1.439.263,00 |
| 27.02.2025 | 48,95 | 50,16 | 48,80 | 49,65 | 0,02% | 1.235.055,00 |
| 26.02.2025 | 48,65 | 49,71 | 47,74 | 49,64 | 2,10% | 1.210.712,00 |
| 25.02.2025 | 47,27 | 48,91 | 46,48 | 48,62 | -0,65% | 1.240.189,00 |
| 24.02.2025 | 48,60 | 49,44 | 48,16 | 48,94 | 0,37% | 1.029.140,00 |
| 21.02.2025 | 49,22 | 49,90 | 48,22 | 48,76 | -0,75% | 1.258.129,00 |
| 20.02.2025 | 50,90 | 51,38 | 48,95 | 49,13 | -4,04% | 1.675.703,00 |
| 19.02.2025 | 52,18 | 52,26 | 51,06 | 51,20 | -2,40% | 1.147.670,00 |
| 18.02.2025 | 52,42 | 52,78 | 52,20 | 52,46 | 0,19% | 650.530,00 |
| 17.02.2025 | 52,44 | 53,26 | 52,30 | 52,36 | -0,27% | 864.288,00 |
| 14.02.2025 | 51,62 | 52,90 | 51,58 | 52,50 | 1,20% | 1.024.832,00 |
| 13.02.2025 | 50,30 | 52,22 | 50,16 | 51,88 | 3,84% | 2.139.954,00 |
| 12.02.2025 | 49,05 | 50,20 | 48,98 | 49,96 | 2,25% | 1.144.116,00 |
| 11.02.2025 | 49,14 | 49,32 | 48,73 | 48,86 | -0,93% | 513.345,00 |
| 10.02.2025 | 49,10 | 49,90 | 49,10 | 49,32 | 0,33% | 581.165,00 |
| 07.02.2025 | 48,90 | 50,18 | 48,83 | 49,16 | 0,99% | 940.728,00 |
| 06.02.2025 | 47,77 | 49,17 | 47,60 | 48,68 | 1,90% | 970.631,00 |
| 05.02.2025 | 48,50 | 48,70 | 47,35 | 47,77 | -2,59% | 1.262.593,00 |
| 04.02.2025 | 49,52 | 49,64 | 48,61 | 49,04 | -0,69% | 880.553,00 |
| 03.02.2025 | 47,96 | 49,60 | 47,65 | 49,38 | -0,54% | 1.146.641,00 |
| 31.01.2025 | 49,76 | 50,16 | 49,50 | 49,65 | -0,22% | 631.716,00 |
| 30.01.2025 | 49,77 | 49,97 | 49,54 | 49,76 | 0,24% | 496.487,00 |
| 29.01.2025 | 49,46 | 49,72 | 49,13 | 49,64 | 0,59% | 638.337,00 |
| 28.01.2025 | 49,20 | 49,59 | 48,72 | 49,35 | 0,61% | 692.142,00 |
| 27.01.2025 | 48,90 | 49,71 | 48,79 | 49,05 | -0,16% | 676.337,00 |
| 24.01.2025 | 49,00 | 50,18 | 49,00 | 49,13 | 1,11% | 863.366,00 |
| 23.01.2025 | 49,70 | 49,85 | 48,14 | 48,59 | -2,15% | 1.476.159,00 |
| 22.01.2025 | 48,34 | 49,71 | 48,33 | 49,66 | 3,09% | 1.780.237,00 |
| 21.01.2025 | 47,56 | 48,75 | 47,17 | 48,17 | 0,00% | 865.933,00 |
| 20.01.2025 | 48,75 | 49,08 | 48,17 | 48,17 | -1,23% | 690.584,00 |
| 17.01.2025 | 48,48 | 49,65 | 48,41 | 48,77 | 0,83% | 1.265.223,00 |
| 16.01.2025 | 48,20 | 49,57 | 48,06 | 48,37 | 1,77% | 1.233.864,00 |
| 15.01.2025 | 46,66 | 47,72 | 46,43 | 47,53 | 1,86% | 902.077,00 |
| 14.01.2025 | 46,30 | 47,25 | 46,28 | 46,66 | 1,83% | 737.759,00 |
| 13.01.2025 | 45,81 | 46,34 | 45,34 | 45,82 | 0,07% | 512.079,00 |
| 10.01.2025 | 45,64 | 46,02 | 45,17 | 45,79 | -0,04% | 924.504,00 |
| 09.01.2025 | 46,89 | 46,93 | 45,81 | 45,81 | -2,84% | 936.634,00 |
| 08.01.2025 | 47,16 | 47,43 | 46,42 | 47,15 | -0,34% | 767.290,00 |
| 07.01.2025 | 46,80 | 47,64 | 46,63 | 47,31 | 0,66% | 597.876,00 |
| 06.01.2025 | 46,46 | 47,96 | 46,29 | 47,00 | 2,00% | 1.007.881,00 |
| 03.01.2025 | 46,95 | 47,20 | 45,96 | 46,08 | -2,08% | 710.489,00 |
| 02.01.2025 | 47,00 | 47,56 | 46,36 | 47,06 | 0,02% | 598.852,00 |
| 31.12.2024 | 46,50 | 47,13 | 46,50 | 47,05 | 0,86% | 241.595,00 |
| 30.12.2024 | 46,65 | 47,11 | 46,53 | 46,65 | -0,43% | 445.924,00 |
| 27.12.2024 | 47,03 | 47,11 | 46,64 | 46,85 | -0,49% | 602.609,00 |
| 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% | 2.625.314,00 |
| 17.12.2024 | 44,05 | 44,86 | 43,90 | 44,50 | 0,41% | 893.146,00 |
| 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% | 509.410,00 |
| 11.12.2024 | 44,03 | 44,53 | 43,78 | 44,08 | -0,05% | 503.245,00 |
| 10.12.2024 | 43,66 | 44,27 | 43,65 | 44,10 | 0,78% | 754.929,00 |
| 09.12.2024 | 44,05 | 44,57 | 43,59 | 43,76 | 0,16% | 956.809,00 |
| 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% | 756.611,00 |