33,223€
2,19%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 32,51 | 33,23 | 32,40 | 33,23 | 2,20% | 215,00 |
| 25.05.2023 | 32,61 | 32,74 | 32,00 | 32,51 | -0,72% | 374,00 |
| 24.05.2023 | 32,71 | 32,75 | 32,50 | 32,75 | -2,38% | 265,00 |
| 23.05.2023 | 33,58 | 33,65 | 33,55 | 33,55 | 0,89% | 1.416,00 |
| 22.05.2023 | 33,53 | 33,69 | 33,25 | 33,25 | -0,98% | 559,00 |
| 19.05.2023 | 33,68 | 33,93 | 33,58 | 33,58 | -0,10% | 8.171,00 |
| 18.05.2023 | 33,11 | 33,73 | 33,11 | 33,62 | 2,89% | 4.470,00 |
| 17.05.2023 | 32,21 | 32,80 | 32,21 | 32,67 | 1,82% | 112,00 |
| 16.05.2023 | 32,93 | 33,00 | 32,09 | 32,09 | -3,55% | 716,00 |
| 15.05.2023 | 33,70 | 33,87 | 33,27 | 33,27 | -0,85% | 4.867,00 |
| 12.05.2023 | 33,70 | 33,79 | 33,49 | 33,55 | 0,61% | 1.460,00 |
| 11.05.2023 | 33,02 | 33,67 | 33,02 | 33,35 | 1,01% | 720,00 |
| 10.05.2023 | 33,31 | 33,31 | 32,90 | 33,01 | 1,43% | 144,00 |
| 09.05.2023 | 32,90 | 32,90 | 32,50 | 32,55 | -0,41% | 412,00 |
| 08.05.2023 | 32,70 | 32,86 | 32,50 | 32,68 | -0,38% | 141,00 |
| 05.05.2023 | 31,83 | 32,81 | 31,83 | 32,81 | 4,77% | 774,00 |
| 04.05.2023 | 31,84 | 31,84 | 31,21 | 31,31 | -3,53% | 1.346,00 |
| 03.05.2023 | 32,95 | 32,95 | 32,25 | 32,46 | -1,61% | 635,00 |
| 02.05.2023 | 33,87 | 34,00 | 32,89 | 32,99 | -1,99% | 1.924,00 |
| 28.04.2023 | 32,61 | 33,66 | 32,61 | 33,66 | 2,12% | 280,00 |
| 27.04.2023 | 33,39 | 33,39 | 32,96 | 32,96 | 0,89% | 3.207,00 |
| 26.04.2023 | 32,87 | 32,89 | 32,67 | 32,67 | -1,28% | 2.801,00 |
| 25.04.2023 | 33,10 | 33,25 | 33,04 | 33,09 | 0,21% | 305,00 |
| 24.04.2023 | 33,34 | 33,48 | 32,95 | 33,02 | -0,90% | 964,00 |
| 21.04.2023 | 33,60 | 33,88 | 32,65 | 33,32 | -0,85% | 5.471,00 |
| 20.04.2023 | 34,87 | 34,87 | 33,61 | 33,61 | -8,31% | 19.097,00 |
| 19.04.2023 | 35,40 | 36,65 | 35,40 | 36,65 | -0,61% | 1.429,00 |
| 18.04.2023 | 36,98 | 37,00 | 36,88 | 36,88 | 0,86% | 233,00 |
| 17.04.2023 | 38,00 | 38,08 | 36,30 | 36,56 | -3,88% | 974,00 |
| 14.04.2023 | 36,89 | 38,64 | 36,89 | 38,04 | 0,49% | 3.211,00 |
| 13.04.2023 | 37,75 | 37,85 | 37,36 | 37,85 | 2,21% | 779,00 |
| 12.04.2023 | 37,26 | 37,62 | 37,03 | 37,03 | 0,16% | 77,00 |
| 11.04.2023 | 37,43 | 37,43 | 36,90 | 36,97 | 0,82% | 3.232,00 |
| 06.04.2023 | 36,76 | 36,89 | 36,48 | 36,67 | -0,23% | 555,00 |
| 05.04.2023 | 36,78 | 36,86 | 36,51 | 36,76 | -6,96% | 111,00 |
| 04.04.2023 | 38,90 | 39,51 | 38,90 | 39,51 | 2,16% | 297,00 |
| 03.04.2023 | 37,55 | 38,67 | 37,55 | 38,67 | 2,87% | 4.370,00 |
| 31.03.2023 | 37,67 | 37,67 | 37,53 | 37,59 | 0,44% | 30,00 |
| 30.03.2023 | 37,70 | 37,71 | 37,40 | 37,43 | 1,30% | 2.752,00 |
| 29.03.2023 | 36,86 | 36,95 | 36,80 | 36,95 | 0,89% | 22,00 |
| 28.03.2023 | 37,13 | 37,13 | 36,62 | 36,62 | 0,37% | 782,00 |
| 27.03.2023 | 36,25 | 36,58 | 35,95 | 36,49 | 2,66% | 1.432,00 |
| 24.03.2023 | 36,00 | 36,00 | 35,00 | 35,54 | -3,25% | 604,00 |
| 23.03.2023 | 37,09 | 37,09 | 36,12 | 36,74 | -0,70% | 304,00 |
| 22.03.2023 | 36,75 | 37,00 | 36,75 | 37,00 | 0,58% | 502,00 |
| 21.03.2023 | 35,93 | 36,79 | 35,93 | 36,78 | 3,80% | 632,00 |
| 20.03.2023 | 35,04 | 35,70 | 34,29 | 35,44 | 0,18% | 2.982,00 |
| 17.03.2023 | 37,18 | 37,30 | 35,37 | 35,37 | -4,73% | 777,00 |
| 16.03.2023 | 37,42 | 37,42 | 35,57 | 37,13 | 1,02% | 474,00 |
| 15.03.2023 | 38,65 | 38,65 | 36,04 | 36,75 | -5,62% | 1.526,00 |
| 14.03.2023 | 38,47 | 39,05 | 38,11 | 38,94 | 0,80% | 819,00 |
| 13.03.2023 | 39,26 | 39,26 | 38,31 | 38,63 | -4,69% | 10.673,00 |
| 10.03.2023 | 39,59 | 40,53 | 39,35 | 40,53 | -1,61% | 5.340,00 |
| 09.03.2023 | 42,08 | 42,12 | 41,20 | 41,20 | -2,55% | 1.558,00 |
| 08.03.2023 | 42,25 | 42,54 | 42,25 | 42,28 | 0,05% | 297,00 |
| 07.03.2023 | 42,58 | 42,60 | 42,25 | 42,26 | -0,26% | 116,00 |
| 06.03.2023 | 43,10 | 43,10 | 42,37 | 42,37 | -1,74% | 1.261,00 |
| 03.03.2023 | 42,71 | 43,50 | 42,71 | 43,12 | 1,66% | 944,00 |
| 02.03.2023 | 41,94 | 42,41 | 41,76 | 42,41 | 1,29% | 288,00 |
| 01.03.2023 | 42,57 | 43,00 | 41,87 | 41,87 | -1,39% | 613,00 |
| 28.02.2023 | 42,03 | 42,80 | 42,03 | 42,46 | 1,79% | 648,00 |
| 27.02.2023 | 40,65 | 42,00 | 40,65 | 41,72 | 3,00% | 759,00 |
| 24.02.2023 | 40,88 | 40,88 | 40,27 | 40,50 | -1,88% | 453,00 |
| 23.02.2023 | 40,90 | 41,67 | 40,85 | 41,28 | 1,54% | 3.860,00 |
| 22.02.2023 | 40,41 | 40,74 | 40,41 | 40,65 | -0,44% | 2.454,00 |
| 21.02.2023 | 41,27 | 41,60 | 40,73 | 40,83 | -1,78% | 4.953,00 |
| 20.02.2023 | 42,31 | 42,52 | 41,57 | 41,57 | -2,19% | 1.865,00 |
| 17.02.2023 | 42,70 | 43,48 | 42,44 | 42,50 | -2,29% | 5.006,00 |
| 16.02.2023 | 43,76 | 43,88 | 42,30 | 43,50 | 1,42% | 1.783,00 |
| 15.02.2023 | 42,09 | 43,39 | 42,09 | 42,89 | 1,70% | 4.356,00 |
| 14.02.2023 | 41,65 | 42,17 | 41,57 | 42,17 | 1,52% | 4.511,00 |
| 13.02.2023 | 40,87 | 41,56 | 40,87 | 41,54 | 1,40% | 4.536,00 |
| 10.02.2023 | 41,71 | 41,71 | 40,58 | 40,97 | -2,06% | 1.155,00 |
| 09.02.2023 | 41,38 | 41,88 | 41,22 | 41,83 | 2,39% | 468,00 |
| 08.02.2023 | 40,80 | 41,50 | 40,80 | 40,85 | 0,12% | 1.643,00 |
| 07.02.2023 | 39,31 | 41,17 | 39,31 | 40,80 | 4,51% | 6.120,00 |
| 06.02.2023 | 38,88 | 39,11 | 38,59 | 39,04 | 0,24% | 911,00 |
| 03.02.2023 | 39,20 | 39,60 | 38,95 | 38,95 | -0,03% | 2.362,00 |
| 02.02.2023 | 38,30 | 39,50 | 38,00 | 38,96 | 1,25% | 1.124,00 |
| 01.02.2023 | 37,40 | 38,56 | 37,40 | 38,48 | 3,05% | 496,00 |
| 31.01.2023 | 36,83 | 37,34 | 36,50 | 37,34 | 1,66% | 1.217,00 |
| 30.01.2023 | 37,67 | 37,67 | 36,58 | 36,73 | -3,90% | 1.467,00 |
| 27.01.2023 | 38,22 | 38,22 | 37,90 | 38,22 | 1,22% | 6.469,00 |
| 26.01.2023 | 37,20 | 37,76 | 37,20 | 37,76 | 1,36% | 26,00 |
| 25.01.2023 | 38,25 | 38,25 | 36,96 | 37,25 | -0,19% | 263,00 |
| 24.01.2023 | 37,55 | 37,55 | 37,05 | 37,32 | -0,11% | 207,00 |
| 23.01.2023 | 36,63 | 37,47 | 36,63 | 37,36 | 2,40% | 462,00 |
| 20.01.2023 | 36,72 | 36,72 | 36,20 | 36,49 | -0,08% | 1.137,00 |
| 19.01.2023 | 36,43 | 36,67 | 36,43 | 36,52 | -1,79% | 2.331,00 |
| 18.01.2023 | 38,24 | 38,68 | 37,18 | 37,18 | -2,21% | 818,00 |
| 17.01.2023 | 37,68 | 38,21 | 37,20 | 38,02 | 1,86% | 1.807,00 |
| 16.01.2023 | 37,05 | 37,41 | 37,05 | 37,33 | 0,51% | 2.500,00 |
| 13.01.2023 | 37,02 | 37,45 | 35,75 | 37,14 | -1,45% | 2.675,00 |
| 12.01.2023 | 37,66 | 38,14 | 37,24 | 37,68 | 1,65% | 6.000,00 |
| 11.01.2023 | 37,06 | 37,28 | 36,97 | 37,07 | 1,94% | 6.077,00 |
| 10.01.2023 | 35,76 | 36,82 | 35,76 | 36,37 | 1,86% | 2.312,00 |
| 09.01.2023 | 35,62 | 36,04 | 35,34 | 35,70 | -1,52% | 2.963,00 |
| 06.01.2023 | 35,56 | 36,25 | 35,56 | 36,25 | 3,38% | 7.906,00 |
| 05.01.2023 | 34,61 | 35,24 | 34,61 | 35,07 | 2,66% | 2.387,00 |
| 04.01.2023 | 33,65 | 34,17 | 33,65 | 34,16 | 2,91% | 3.906,00 |