42,990€
-1,74%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 48,60 | 48,98 | 48,38 | 48,77 | -0,06% | 837.468,00 |
| 14.05.2025 | 48,92 | 49,26 | 48,49 | 48,80 | -0,61% | 1.115.256,00 |
| 13.05.2025 | 48,00 | 49,21 | 48,00 | 49,10 | 2,53% | 1.091.218,00 |
| 12.05.2025 | 48,25 | 49,57 | 47,89 | 47,89 | 0,48% | 1.228.337,00 |
| 09.05.2025 | 47,01 | 47,80 | 46,98 | 47,66 | 2,17% | 929.856,00 |
| 08.05.2025 | 46,03 | 46,72 | 45,48 | 46,65 | -1,85% | 1.235.932,00 |
| 07.05.2025 | 48,34 | 48,37 | 47,32 | 47,53 | -1,33% | 886.884,00 |
| 06.05.2025 | 47,69 | 48,21 | 47,09 | 48,17 | 1,50% | 683.413,00 |
| 05.05.2025 | 47,50 | 48,28 | 47,31 | 47,46 | 0,17% | 572.240,00 |
| 02.05.2025 | 47,13 | 47,76 | 46,76 | 47,38 | 1,61% | 662.731,00 |
| 30.04.2025 | 47,25 | 47,95 | 46,35 | 46,63 | -1,44% | 940.661,00 |
| 29.04.2025 | 46,45 | 47,45 | 46,44 | 47,31 | 1,72% | 664.002,00 |
| 28.04.2025 | 46,84 | 47,74 | 46,49 | 46,51 | -0,60% | 752.332,00 |
| 25.04.2025 | 47,00 | 47,26 | 46,47 | 46,79 | -0,28% | 983.357,00 |
| 24.04.2025 | 45,00 | 46,97 | 44,96 | 46,92 | 4,38% | 1.199.368,00 |
| 23.04.2025 | 45,07 | 45,65 | 44,76 | 44,95 | 0,90% | 1.295.472,00 |
| 22.04.2025 | 44,22 | 44,55 | 43,80 | 44,55 | 1,50% | 1.003.382,00 |
| 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% | 591.879,00 |
| 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 |