32,285€
-1,81%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 32,61 | 32,61 | 31,81 | 31,84 | -3,16% | 17.927,00 |
| 15.01.2026 | 32,85 | 32,93 | 32,70 | 32,88 | -1,20% | 5.837,00 |
| 14.01.2026 | 33,49 | 33,74 | 33,04 | 33,28 | -0,45% | 1.992,00 |
| 13.01.2026 | 33,01 | 33,49 | 33,00 | 33,43 | -0,27% | 4.359,00 |
| 12.01.2026 | 33,64 | 33,64 | 33,08 | 33,52 | -1,09% | 5.240,00 |
| 09.01.2026 | 33,76 | 34,21 | 33,74 | 33,89 | 0,47% | 4.776,00 |
| 08.01.2026 | 34,45 | 34,45 | 32,94 | 33,73 | -2,68% | 15.298,00 |
| 07.01.2026 | 34,89 | 35,04 | 34,58 | 34,66 | -1,03% | 3.502,00 |
| 06.01.2026 | 35,68 | 35,68 | 34,98 | 35,02 | -1,66% | 2.408,00 |
| 05.01.2026 | 36,44 | 36,71 | 35,43 | 35,61 | -2,06% | 4.836,00 |
| 02.01.2026 | 35,83 | 36,36 | 35,64 | 36,36 | 2,62% | 1.866,00 |
| 30.12.2025 | 35,14 | 35,46 | 35,12 | 35,43 | 0,62% | 500,00 |
| 29.12.2025 | 35,46 | 35,67 | 35,00 | 35,21 | -1,04% | 1.733,00 |
| 23.12.2025 | 35,90 | 35,90 | 35,47 | 35,58 | -1,39% | 3.620,00 |
| 22.12.2025 | 36,17 | 36,27 | 35,75 | 36,08 | -0,41% | 3.295,00 |
| 19.12.2025 | 36,08 | 36,58 | 36,03 | 36,23 | 1,60% | 2.275,00 |
| 18.12.2025 | 36,13 | 36,13 | 35,60 | 35,66 | -2,06% | 1.798,00 |
| 17.12.2025 | 36,69 | 36,98 | 36,41 | 36,41 | -0,65% | 385,00 |
| 16.12.2025 | 37,60 | 37,75 | 36,48 | 36,65 | -2,08% | 2.295,00 |
| 15.12.2025 | 37,18 | 37,52 | 37,05 | 37,43 | 0,73% | 5.908,00 |
| 12.12.2025 | 36,83 | 37,49 | 36,79 | 37,16 | 2,43% | 4.323,00 |
| 11.12.2025 | 35,92 | 36,49 | 35,05 | 36,28 | 0,72% | 15.243,00 |
| 10.12.2025 | 36,34 | 36,34 | 35,62 | 36,02 | -1,29% | 1.832,00 |
| 09.12.2025 | 37,12 | 37,12 | 36,49 | 36,49 | -0,63% | 2.687,00 |
| 08.12.2025 | 37,08 | 37,20 | 36,68 | 36,72 | -1,29% | 878,00 |
| 05.12.2025 | 37,38 | 37,52 | 36,99 | 37,20 | 0,73% | 5.435,00 |
| 04.12.2025 | 36,00 | 37,18 | 35,88 | 36,93 | 6,00% | 12.995,00 |
| 03.12.2025 | 33,60 | 34,90 | 33,57 | 34,84 | 0,55% | 5.359,00 |
| 02.12.2025 | 34,78 | 35,20 | 34,65 | 34,65 | -0,57% | 1.242,00 |
| 01.12.2025 | 34,39 | 34,93 | 34,34 | 34,85 | 1,10% | 1.729,00 |
| 28.11.2025 | 34,45 | 34,50 | 34,18 | 34,47 | -0,89% | 5.011,00 |
| 27.11.2025 | 34,40 | 34,95 | 34,40 | 34,78 | 1,25% | 1.202,00 |
| 26.11.2025 | 34,72 | 34,73 | 34,35 | 34,35 | -0,75% | 817,00 |
| 25.11.2025 | 34,48 | 34,61 | 33,93 | 34,61 | 1,08% | 2.040,00 |
| 24.11.2025 | 34,31 | 34,88 | 34,24 | 34,24 | -0,15% | 881,00 |
| 21.11.2025 | 33,51 | 34,29 | 33,40 | 34,29 | 1,81% | 2.061,00 |
| 20.11.2025 | 34,00 | 34,00 | 33,55 | 33,68 | -2,09% | 4.884,00 |
| 19.11.2025 | 34,11 | 34,57 | 33,85 | 34,40 | 0,56% | 5.577,00 |
| 18.11.2025 | 34,27 | 34,32 | 34,10 | 34,21 | -3,90% | 2.522,00 |
| 17.11.2025 | 36,43 | 36,55 | 35,27 | 35,60 | -1,79% | 2.624,00 |
| 14.11.2025 | 36,71 | 36,71 | 35,93 | 36,25 | -1,60% | 4.392,00 |
| 13.11.2025 | 36,97 | 36,97 | 36,60 | 36,84 | 0,99% | 4.060,00 |
| 12.11.2025 | 36,12 | 36,80 | 35,94 | 36,48 | 2,04% | 5.881,00 |
| 11.11.2025 | 34,51 | 35,78 | 34,51 | 35,75 | 3,23% | 2.048,00 |
| 10.11.2025 | 34,47 | 34,76 | 34,47 | 34,63 | 1,76% | 12.855,00 |
| 07.11.2025 | 34,31 | 34,31 | 33,85 | 34,03 | -0,21% | 2.421,00 |
| 06.11.2025 | 34,17 | 34,33 | 34,04 | 34,10 | -0,99% | 1.965,00 |
| 05.11.2025 | 33,28 | 34,68 | 33,28 | 34,44 | 2,35% | 3.487,00 |
| 04.11.2025 | 33,95 | 34,00 | 33,59 | 33,65 | -2,29% | 1.778,00 |
| 03.11.2025 | 34,22 | 35,00 | 34,22 | 34,44 | 2,23% | 8.988,00 |
| 31.10.2025 | 33,25 | 33,73 | 33,25 | 33,69 | 1,84% | 651,00 |
| 30.10.2025 | 33,80 | 33,80 | 32,55 | 33,08 | -2,33% | 5.210,00 |
| 29.10.2025 | 34,30 | 34,45 | 33,81 | 33,87 | -0,99% | 814,00 |
| 28.10.2025 | 33,67 | 34,22 | 33,67 | 34,21 | 1,57% | 1.367,00 |
| 27.10.2025 | 34,68 | 34,68 | 33,63 | 33,68 | -1,78% | 3.018,00 |
| 24.10.2025 | 34,35 | 34,43 | 34,00 | 34,29 | 0,15% | 3.802,00 |
| 23.10.2025 | 35,79 | 35,79 | 34,17 | 34,24 | -2,92% | 4.700,00 |
| 22.10.2025 | 35,16 | 35,27 | 34,88 | 35,27 | -0,17% | 365,00 |
| 21.10.2025 | 35,05 | 35,38 | 34,90 | 35,33 | 1,29% | 427,00 |
| 20.10.2025 | 34,35 | 34,88 | 34,35 | 34,88 | 1,37% | 436,00 |
| 17.10.2025 | 33,65 | 34,41 | 33,65 | 34,41 | 1,18% | 3.464,00 |
| 16.10.2025 | 33,43 | 34,08 | 33,30 | 34,01 | 1,64% | 1.156,00 |
| 15.10.2025 | 34,22 | 34,22 | 33,44 | 33,46 | -0,71% | 589,00 |
| 14.10.2025 | 34,24 | 34,24 | 33,50 | 33,70 | -2,01% | 1.059,00 |
| 13.10.2025 | 34,67 | 34,89 | 34,29 | 34,39 | 0,15% | 881,00 |
| 10.10.2025 | 35,22 | 35,24 | 34,34 | 34,34 | -2,44% | 2.653,00 |
| 09.10.2025 | 35,81 | 35,83 | 35,20 | 35,20 | -0,87% | 1.529,00 |
| 08.10.2025 | 35,97 | 35,97 | 35,24 | 35,51 | -1,82% | 3.116,00 |
| 07.10.2025 | 35,88 | 36,40 | 35,68 | 36,17 | 2,64% | 6.156,00 |
| 06.10.2025 | 35,69 | 35,69 | 34,49 | 35,24 | -1,54% | 1.898,00 |
| 03.10.2025 | 35,72 | 35,88 | 35,66 | 35,79 | 0,08% | 3.837,00 |
| 02.10.2025 | 35,41 | 36,11 | 35,41 | 35,76 | 2,20% | 3.947,00 |
| 01.10.2025 | 34,70 | 35,65 | 34,70 | 34,99 | 0,57% | 9.425,00 |
| 30.09.2025 | 34,77 | 34,84 | 34,68 | 34,79 | 0,09% | 2.144,00 |
| 29.09.2025 | 34,63 | 34,79 | 34,63 | 34,76 | 0,09% | 1.273,00 |
| 26.09.2025 | 35,10 | 35,10 | 34,54 | 34,73 | -0,69% | 1.334,00 |
| 25.09.2025 | 34,85 | 35,27 | 34,85 | 34,97 | 1,72% | 1.780,00 |
| 24.09.2025 | 34,33 | 34,54 | 34,31 | 34,38 | -1,43% | 1.334,00 |
| 23.09.2025 | 34,99 | 35,38 | 34,88 | 34,88 | 0,17% | 317,00 |
| 22.09.2025 | 35,00 | 35,00 | 34,75 | 34,82 | -1,58% | 2.890,00 |
| 19.09.2025 | 36,00 | 36,12 | 35,38 | 35,38 | 0,28% | 13.039,00 |
| 18.09.2025 | 35,50 | 35,50 | 35,20 | 35,28 | 0,31% | 1.515,00 |
| 17.09.2025 | 35,01 | 35,26 | 35,00 | 35,17 | 0,51% | 626,00 |
| 16.09.2025 | 34,79 | 35,32 | 34,79 | 34,99 | 0,66% | 2.676,00 |
| 15.09.2025 | 34,68 | 34,80 | 34,47 | 34,76 | 1,16% | 1.405,00 |
| 12.09.2025 | 34,57 | 34,57 | 34,05 | 34,36 | 4,06% | 1.015,00 |
| 05.09.2025 | 33,38 | 33,38 | 32,88 | 33,02 | 0,30% | 124,00 |
| 04.09.2025 | 33,00 | 33,43 | 32,85 | 32,92 | 0,89% | 729,00 |
| 03.09.2025 | 33,46 | 33,46 | 32,63 | 32,63 | -1,84% | 719,00 |
| 02.09.2025 | 33,72 | 33,72 | 33,07 | 33,24 | -2,29% | 5.451,00 |
| 01.09.2025 | 33,88 | 34,50 | 33,88 | 34,02 | 1,31% | 1.711,00 |
| 29.08.2025 | 33,50 | 33,94 | 33,50 | 33,58 | -0,77% | 621,00 |
| 28.08.2025 | 33,39 | 34,46 | 33,39 | 33,84 | 3,55% | 7.242,00 |
| 27.08.2025 | 33,11 | 33,11 | 32,68 | 32,68 | -1,45% | 1.239,00 |
| 26.08.2025 | 32,90 | 33,32 | 32,90 | 33,16 | -0,33% | 2.910,00 |
| 25.08.2025 | 33,58 | 33,81 | 33,27 | 33,27 | -0,98% | 2.077,00 |
| 22.08.2025 | 33,09 | 33,60 | 33,09 | 33,60 | 1,51% | 3.439,00 |
| 21.08.2025 | 33,13 | 33,15 | 33,10 | 33,10 | -1,46% | 1.599,00 |
| 20.08.2025 | 33,57 | 33,69 | 33,50 | 33,59 | -0,27% | 868,00 |
| 19.08.2025 | 32,78 | 33,85 | 32,77 | 33,68 | 3,06% | 5.477,00 |