43,945€
-0,10%
Echtzeit-Aktienkurs RENAULT INH. EO 3,81
Bid:
Ask:
Aktienkurse zur RENAULT INH. EO 3,81 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 43,56 | 44,54 | 43,02 | 43,81 | -0,41% | 1.247.286,00 |
| 25.07.2024 | 44,52 | 44,54 | 41,86 | 43,99 | -7,49% | 4.133.693,00 |
| 24.07.2024 | 47,61 | 48,12 | 47,22 | 47,55 | -0,96% | 838.015,00 |
| 23.07.2024 | 48,32 | 48,80 | 47,65 | 48,01 | -1,01% | 732.890,00 |
| 22.07.2024 | 48,44 | 48,73 | 48,20 | 48,50 | 0,35% | 508.417,00 |
| 19.07.2024 | 49,01 | 49,11 | 48,22 | 48,33 | -2,05% | 664.361,00 |
| 18.07.2024 | 49,98 | 50,40 | 49,04 | 49,34 | -0,80% | 807.306,00 |
| 17.07.2024 | 49,90 | 50,02 | 49,28 | 49,74 | -0,52% | 556.646,00 |
| 16.07.2024 | 49,95 | 50,22 | 49,75 | 50,00 | -0,40% | 607.061,00 |
| 15.07.2024 | 49,99 | 50,54 | 49,70 | 50,20 | 0,04% | 458.728,00 |
| 12.07.2024 | 49,96 | 50,52 | 49,95 | 50,18 | 0,44% | 414.307,00 |
| 11.07.2024 | 49,60 | 50,24 | 49,30 | 49,96 | 1,13% | 491.363,00 |
| 10.07.2024 | 49,35 | 49,76 | 48,77 | 49,40 | 0,32% | 657.413,00 |
| 09.07.2024 | 49,61 | 49,68 | 48,38 | 49,24 | -1,34% | 894.012,00 |
| 08.07.2024 | 49,85 | 50,66 | 49,48 | 49,91 | -0,38% | 621.782,00 |
| 05.07.2024 | 50,26 | 50,74 | 49,64 | 50,10 | -0,40% | 684.586,00 |
| 04.07.2024 | 50,02 | 51,24 | 49,84 | 50,30 | 1,15% | 731.613,00 |
| 03.07.2024 | 49,70 | 50,42 | 49,52 | 49,73 | 1,28% | 894.336,00 |
| 02.07.2024 | 48,12 | 49,63 | 47,96 | 49,10 | 1,76% | 956.684,00 |
| 01.07.2024 | 49,29 | 49,79 | 48,10 | 48,25 | 0,86% | 1.045.956,00 |
| 28.06.2024 | 47,50 | 48,05 | 47,16 | 47,84 | 1,14% | 927.447,00 |
| 27.06.2024 | 47,15 | 47,71 | 45,79 | 47,30 | 0,11% | 1.780.366,00 |
| 26.06.2024 | 48,38 | 48,41 | 47,04 | 47,25 | -2,34% | 938.716,00 |
| 25.06.2024 | 48,61 | 48,71 | 47,83 | 48,38 | -0,68% | 705.918,00 |
| 24.06.2024 | 48,60 | 49,41 | 48,20 | 48,71 | 0,10% | 973.395,00 |
| 21.06.2024 | 50,06 | 50,10 | 48,20 | 48,66 | -2,99% | 1.994.232,00 |
| 20.06.2024 | 50,00 | 50,28 | 49,62 | 50,16 | 0,32% | 830.647,00 |
| 19.06.2024 | 49,65 | 50,42 | 49,60 | 50,00 | 1,30% | 878.056,00 |
| 18.06.2024 | 49,27 | 49,96 | 48,98 | 49,36 | 1,44% | 932.714,00 |
| 17.06.2024 | 48,05 | 49,38 | 48,05 | 48,66 | 1,08% | 1.459.361,00 |
| 14.06.2024 | 49,51 | 49,76 | 47,54 | 48,14 | -3,00% | 1.754.279,00 |
| 13.06.2024 | 50,70 | 50,70 | 49,07 | 49,63 | -2,26% | 1.020.269,00 |
| 12.06.2024 | 50,68 | 51,30 | 49,93 | 50,78 | 0,20% | 1.220.920,00 |
| 11.06.2024 | 51,76 | 52,48 | 50,16 | 50,68 | -1,86% | 1.024.037,00 |
| 10.06.2024 | 50,62 | 51,64 | 49,70 | 51,64 | 0,82% | 1.343.819,00 |
| 07.06.2024 | 51,86 | 51,94 | 50,42 | 51,22 | -1,35% | 1.225.283,00 |
| 06.06.2024 | 52,32 | 52,42 | 51,46 | 51,92 | -0,57% | 843.848,00 |
| 05.06.2024 | 52,58 | 53,40 | 52,04 | 52,22 | -0,50% | 717.678,00 |
| 04.06.2024 | 53,38 | 53,44 | 52,16 | 52,48 | -2,31% | 969.037,00 |
| 03.06.2024 | 53,78 | 54,54 | 53,64 | 53,72 | 0,26% | 723.086,00 |
| 31.05.2024 | 53,92 | 54,10 | 52,64 | 53,58 | -0,74% | 1.378.169,00 |
| 30.05.2024 | 52,98 | 54,46 | 52,96 | 53,98 | 1,16% | 1.089.466,00 |
| 29.05.2024 | 52,46 | 53,78 | 52,30 | 53,36 | 3,21% | 2.316.658,00 |
| 28.05.2024 | 50,50 | 52,08 | 50,48 | 51,70 | 2,62% | 1.187.498,00 |
| 27.05.2024 | 50,00 | 50,60 | 49,25 | 50,38 | 0,16% | 852.088,00 |
| 24.05.2024 | 48,12 | 50,66 | 48,12 | 50,30 | 5,21% | 1.527.566,00 |
| 23.05.2024 | 48,20 | 48,58 | 47,51 | 47,81 | -0,62% | 840.870,00 |
| 22.05.2024 | 47,55 | 48,11 | 46,55 | 48,11 | -2,35% | 1.419.764,00 |
| 21.05.2024 | 49,70 | 49,96 | 48,67 | 49,27 | -1,04% | 863.393,00 |
| 20.05.2024 | 50,20 | 50,34 | 49,79 | 49,79 | -0,82% | 515.152,00 |
| 17.05.2024 | 49,74 | 50,38 | 49,43 | 50,20 | 0,68% | 993.921,00 |
| 16.05.2024 | 49,96 | 49,96 | 49,31 | 49,86 | -0,48% | 524.138,00 |
| 15.05.2024 | 49,78 | 50,24 | 49,15 | 50,10 | 0,50% | 914.564,00 |
| 14.05.2024 | 49,45 | 50,40 | 49,45 | 49,85 | 1,01% | 740.651,00 |
| 13.05.2024 | 48,51 | 49,71 | 48,38 | 49,35 | 2,17% | 678.534,00 |
| 10.05.2024 | 48,49 | 48,61 | 47,92 | 48,30 | 0,04% | 622.195,00 |
| 09.05.2024 | 47,88 | 48,99 | 47,60 | 48,28 | 0,86% | 597.819,00 |
| 08.05.2024 | 48,10 | 48,47 | 47,55 | 47,87 | -0,56% | 726.149,00 |
| 07.05.2024 | 48,55 | 48,55 | 47,68 | 48,14 | -0,15% | 604.546,00 |
| 06.05.2024 | 48,09 | 48,60 | 47,73 | 48,21 | 0,44% | 587.250,00 |
| 03.05.2024 | 48,15 | 48,33 | 47,76 | 48,00 | 0,76% | 519.551,00 |
| 02.05.2024 | 46,77 | 48,16 | 46,73 | 47,64 | 1,93% | 1.509.731,00 |
| 30.04.2024 | 49,40 | 49,70 | 45,85 | 46,74 | -5,52% | 2.382.428,00 |
| 29.04.2024 | 48,78 | 49,78 | 48,78 | 49,47 | 1,89% | 679.747,00 |
| 26.04.2024 | 48,37 | 49,07 | 47,95 | 48,55 | 1,15% | 730.066,00 |
| 25.04.2024 | 48,90 | 49,32 | 47,84 | 48,00 | -1,68% | 816.116,00 |
| 24.04.2024 | 47,84 | 49,33 | 47,37 | 48,82 | 2,43% | 1.442.179,00 |
| 23.04.2024 | 48,33 | 48,39 | 46,41 | 47,66 | 0,40% | 1.646.702,00 |
| 22.04.2024 | 47,81 | 48,44 | 47,16 | 47,47 | -0,54% | 1.202.111,00 |
| 19.04.2024 | 48,05 | 48,17 | 46,66 | 47,73 | -2,23% | 1.637.167,00 |
| 18.04.2024 | 48,40 | 49,04 | 48,31 | 48,82 | 1,10% | 825.017,00 |
| 17.04.2024 | 48,19 | 48,94 | 47,83 | 48,29 | 0,21% | 872.903,00 |
| 16.04.2024 | 49,36 | 49,44 | 47,70 | 48,19 | -3,85% | 1.758.653,00 |
| 15.04.2024 | 50,18 | 51,22 | 49,96 | 50,12 | -0,12% | 1.067.755,00 |
| 12.04.2024 | 50,68 | 51,26 | 49,81 | 50,18 | -0,24% | 1.373.951,00 |
| 11.04.2024 | 50,32 | 50,44 | 49,40 | 50,30 | -0,04% | 1.276.683,00 |
| 10.04.2024 | 51,00 | 51,84 | 49,78 | 50,32 | -0,55% | 1.379.418,00 |
| 09.04.2024 | 50,56 | 51,26 | 50,36 | 50,60 | 0,68% | 1.095.293,00 |
| 08.04.2024 | 49,60 | 50,98 | 49,53 | 50,26 | 1,21% | 1.143.176,00 |
| 05.04.2024 | 48,60 | 49,87 | 48,30 | 49,66 | 0,12% | 1.308.568,00 |
| 04.04.2024 | 48,19 | 50,12 | 48,15 | 49,60 | 3,16% | 1.528.684,00 |
| 03.04.2024 | 47,47 | 48,42 | 47,20 | 48,08 | 1,22% | 1.473.613,00 |
| 02.04.2024 | 46,67 | 47,87 | 46,60 | 47,50 | 1,51% | 1.793.121,00 |
| 28.03.2024 | 46,45 | 47,12 | 46,42 | 46,80 | 0,82% | 895.026,00 |
| 27.03.2024 | 46,84 | 47,45 | 46,01 | 46,42 | -0,82% | 1.105.385,00 |
| 26.03.2024 | 45,78 | 46,80 | 45,38 | 46,80 | 2,65% | 1.799.811,00 |
| 25.03.2024 | 45,10 | 45,78 | 44,97 | 45,59 | 0,34% | 952.772,00 |
| 22.03.2024 | 44,83 | 45,61 | 44,83 | 45,44 | 0,69% | 778.576,00 |
| 21.03.2024 | 45,05 | 45,66 | 44,84 | 45,13 | 1,32% | 1.282.212,00 |
| 20.03.2024 | 43,65 | 44,67 | 43,65 | 44,54 | 1,54% | 906.029,00 |
| 19.03.2024 | 43,25 | 44,38 | 43,25 | 43,86 | 1,65% | 970.699,00 |
| 18.03.2024 | 42,83 | 44,01 | 42,83 | 43,15 | 0,82% | 1.123.085,00 |
| 15.03.2024 | 42,33 | 43,26 | 42,30 | 42,80 | 0,85% | 1.324.211,00 |
| 14.03.2024 | 41,82 | 43,69 | 41,80 | 42,44 | 1,37% | 2.168.919,00 |
| 13.03.2024 | 41,30 | 42,10 | 41,26 | 41,87 | 0,98% | 1.482.586,00 |
| 12.03.2024 | 39,69 | 41,62 | 39,50 | 41,46 | 4,45% | 2.370.945,00 |
| 11.03.2024 | 39,10 | 39,70 | 38,95 | 39,70 | 0,34% | 945.294,00 |
| 08.03.2024 | 39,20 | 40,02 | 39,04 | 39,56 | 0,87% | 960.172,00 |
| 07.03.2024 | 38,51 | 39,42 | 38,26 | 39,22 | 1,04% | 860.890,00 |
| 06.03.2024 | 38,05 | 39,29 | 38,01 | 38,82 | 2,29% | 915.699,00 |