46,490€
-2,13%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 47,12 | 47,12 | 45,62 | 46,61 | -1,87% | - |
| 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% | 591.879,00 |
| 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% | 801.461,00 |
| 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% | 1.641.141,00 |
| 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% | 1.265.286,00 |
| 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% | 1.141.329,00 |
| 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% | 2.145.015,00 |
| 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% | 2.639.078,00 |
| 17.12.2024 | 44,05 | 44,86 | 43,90 | 44,50 | 0,41% | 896.502,00 |
| 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% | 509.840,00 |
| 11.12.2024 | 44,03 | 44,53 | 43,78 | 44,08 | -0,05% | 503.656,00 |
| 10.12.2024 | 43,66 | 44,27 | 43,65 | 44,10 | 0,78% | 759.307,00 |
| 09.12.2024 | 44,05 | 44,57 | 43,59 | 43,76 | 0,16% | 956.829,00 |
| 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% | 762.047,00 |
| 02.12.2024 | 39,89 | 40,56 | 38,40 | 39,70 | -2,05% | 1.697.834,00 |
| 29.11.2024 | 39,46 | 40,75 | 39,13 | 40,53 | 2,25% | 902.318,00 |
| 28.11.2024 | 39,36 | 39,99 | 39,26 | 39,64 | 0,99% | 723.312,00 |
| 27.11.2024 | 38,75 | 39,28 | 38,35 | 39,25 | -0,71% | 901.479,00 |
| 26.11.2024 | 39,53 | 39,90 | 39,11 | 39,53 | -1,00% | 1.012.859,00 |
| 25.11.2024 | 40,68 | 40,87 | 39,10 | 39,93 | -0,94% | 1.517.794,00 |
| 22.11.2024 | 40,77 | 41,16 | 39,68 | 40,31 | -0,59% | 1.070.860,00 |
| 21.11.2024 | 40,62 | 40,75 | 39,74 | 40,55 | -0,20% | 551.719,00 |
| 20.11.2024 | 41,61 | 41,76 | 40,45 | 40,63 | -2,24% | 702.966,00 |
| 19.11.2024 | 41,74 | 41,98 | 40,28 | 41,56 | -0,65% | 890.824,00 |
| 18.11.2024 | 41,20 | 41,89 | 41,07 | 41,83 | 1,58% | 608.273,00 |
| 15.11.2024 | 40,96 | 41,65 | 40,85 | 41,18 | -0,05% | 717.088,00 |
| 14.11.2024 | 40,68 | 41,50 | 40,52 | 41,20 | 1,83% | 1.088.538,00 |
| 13.11.2024 | 40,70 | 40,89 | 39,91 | 40,46 | -1,08% | 738.432,00 |
| 12.11.2024 | 40,68 | 41,56 | 40,59 | 40,90 | -0,15% | 1.021.758,00 |
| 11.11.2024 | 41,08 | 41,37 | 40,20 | 40,96 | 0,66% | 798.039,00 |
| 08.11.2024 | 40,20 | 40,92 | 39,83 | 40,69 | 0,44% | 900.971,00 |
| 07.11.2024 | 40,30 | 40,68 | 39,39 | 40,51 | -0,56% | 1.306.412,00 |