35,760€
2,20%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 32,90 | 32,95 | 32,68 | 32,68 | -1,21% | 1.714,00 |
| 15.08.2025 | 32,98 | 33,20 | 32,98 | 33,08 | 1,29% | 490,00 |
| 14.08.2025 | 32,70 | 32,83 | 32,65 | 32,66 | -0,34% | 1.572,00 |
| 13.08.2025 | 32,36 | 32,94 | 32,36 | 32,77 | 0,99% | 773,00 |
| 12.08.2025 | 32,64 | 32,64 | 32,34 | 32,45 | 0,22% | 6.042,00 |
| 11.08.2025 | 32,61 | 32,88 | 32,38 | 32,38 | -0,06% | 5.246,00 |
| 08.08.2025 | 32,06 | 32,44 | 32,06 | 32,40 | 2,05% | 3.080,00 |
| 07.08.2025 | 31,14 | 32,07 | 30,94 | 31,75 | 1,83% | 692,00 |
| 06.08.2025 | 31,31 | 31,61 | 31,15 | 31,18 | -0,26% | 4.743,00 |
| 05.08.2025 | 31,44 | 31,58 | 31,20 | 31,26 | -0,64% | 5.286,00 |
| 04.08.2025 | 32,23 | 32,27 | 31,35 | 31,46 | -2,24% | 2.130,00 |
| 01.08.2025 | 32,65 | 32,65 | 32,00 | 32,18 | -1,77% | 3.626,00 |
| 31.07.2025 | 32,79 | 33,00 | 32,40 | 32,76 | -1,71% | 7.114,00 |
| 30.07.2025 | 33,98 | 34,13 | 33,33 | 33,33 | -2,43% | 3.874,00 |
| 29.07.2025 | 33,91 | 34,50 | 33,90 | 34,16 | 0,59% | 4.751,00 |
| 28.07.2025 | 34,72 | 34,74 | 33,96 | 33,96 | -1,65% | 3.584,00 |
| 25.07.2025 | 33,46 | 34,53 | 33,43 | 34,53 | 2,37% | 8.271,00 |
| 24.07.2025 | 34,01 | 34,01 | 33,68 | 33,73 | -0,68% | 3.610,00 |
| 23.07.2025 | 34,13 | 34,32 | 33,91 | 33,96 | 2,60% | 6.170,00 |
| 22.07.2025 | 33,59 | 33,61 | 33,05 | 33,10 | -1,55% | 4.056,00 |
| 21.07.2025 | 33,54 | 33,77 | 33,17 | 33,62 | -0,12% | 15.570,00 |
| 18.07.2025 | 33,55 | 34,10 | 33,55 | 33,66 | 0,51% | 4.367,00 |
| 17.07.2025 | 33,85 | 33,85 | 33,00 | 33,49 | -0,92% | 36.273,00 |
| 16.07.2025 | 36,50 | 36,50 | 33,51 | 33,80 | -18,06% | 54.850,00 |
| 15.07.2025 | 41,02 | 41,33 | 41,02 | 41,25 | 0,95% | 200,00 |
| 14.07.2025 | 41,00 | 41,02 | 40,75 | 40,86 | -0,85% | 1.577,00 |
| 11.07.2025 | 41,60 | 41,60 | 41,21 | 41,21 | -1,58% | 147,00 |
| 10.07.2025 | 41,21 | 41,87 | 41,21 | 41,87 | 1,60% | 1.119,00 |
| 09.07.2025 | 40,44 | 41,32 | 40,34 | 41,21 | 1,60% | 1.251,00 |
| 08.07.2025 | 40,33 | 40,56 | 39,70 | 40,56 | 0,27% | 3.759,00 |
| 07.07.2025 | 40,35 | 40,50 | 40,31 | 40,45 | -0,22% | 646,00 |
| 04.07.2025 | 40,50 | 40,60 | 40,20 | 40,54 | -0,49% | 561,00 |
| 03.07.2025 | 41,29 | 41,70 | 40,73 | 40,74 | -1,24% | 5.317,00 |
| 02.07.2025 | 40,85 | 41,31 | 40,85 | 41,25 | 2,64% | 1.441,00 |
| 01.07.2025 | 38,59 | 40,19 | 38,40 | 40,19 | 2,63% | 510,00 |
| 30.06.2025 | 40,06 | 40,06 | 39,14 | 39,16 | -2,25% | 747,00 |
| 27.06.2025 | 40,02 | 40,20 | 40,02 | 40,06 | 2,72% | 126,00 |
| 26.06.2025 | 39,39 | 39,39 | 38,76 | 39,00 | -0,76% | 1.399,00 |
| 25.06.2025 | 39,56 | 39,74 | 39,23 | 39,30 | -0,08% | 4.202,00 |
| 24.06.2025 | 39,40 | 39,62 | 39,25 | 39,33 | 2,40% | 1.342,00 |
| 23.06.2025 | 38,32 | 38,41 | 38,26 | 38,41 | -0,57% | 617,00 |
| 20.06.2025 | 38,60 | 39,41 | 38,57 | 38,63 | 0,31% | 3.023,00 |
| 19.06.2025 | 38,55 | 38,55 | 38,29 | 38,51 | -0,41% | 337,00 |
| 18.06.2025 | 38,84 | 38,84 | 38,49 | 38,67 | -0,72% | 2.288,00 |
| 17.06.2025 | 39,21 | 39,74 | 38,91 | 38,95 | -1,09% | 2.557,00 |
| 16.06.2025 | 40,70 | 40,70 | 39,38 | 39,38 | -8,46% | 11.034,00 |
| 13.06.2025 | 43,00 | 43,34 | 42,95 | 43,02 | -1,60% | 425,00 |
| 12.06.2025 | 43,94 | 43,94 | 43,35 | 43,72 | -1,24% | 551,00 |
| 11.06.2025 | 44,85 | 44,85 | 44,27 | 44,27 | -0,49% | 2.377,00 |
| 10.06.2025 | 43,96 | 44,59 | 43,87 | 44,49 | 2,44% | 512,00 |
| 09.06.2025 | 43,39 | 43,83 | 43,24 | 43,43 | 1,05% | 4.466,00 |
| 06.06.2025 | 43,01 | 43,05 | 42,89 | 42,98 | -0,58% | 158,00 |
| 05.06.2025 | 43,40 | 43,63 | 43,11 | 43,23 | -1,21% | 1.002,00 |
| 04.06.2025 | 44,24 | 44,31 | 43,76 | 43,76 | -1,15% | 241,00 |
| 03.06.2025 | 43,69 | 44,27 | 43,69 | 44,27 | 1,35% | 51,00 |
| 02.06.2025 | 44,78 | 44,78 | 43,68 | 43,68 | -3,79% | 195,00 |
| 30.05.2025 | 45,61 | 45,61 | 45,29 | 45,40 | -1,22% | 41,00 |
| 29.05.2025 | 46,45 | 46,45 | 45,91 | 45,96 | -0,09% | 26,00 |
| 28.05.2025 | 46,66 | 46,83 | 46,00 | 46,00 | -2,36% | 1.268,00 |
| 27.05.2025 | 47,84 | 47,91 | 47,01 | 47,11 | -2,06% | 120,00 |
| 26.05.2025 | 47,85 | 48,10 | 47,85 | 48,10 | 1,16% | 55,00 |
| 23.05.2025 | 48,17 | 48,17 | 47,03 | 47,55 | -1,27% | 234,00 |
| 22.05.2025 | 49,05 | 49,05 | 47,91 | 48,16 | -2,71% | 198,00 |
| 21.05.2025 | 49,50 | 49,62 | 48,95 | 49,50 | 0,36% | 315,00 |
| 20.05.2025 | 49,09 | 49,33 | 49,09 | 49,32 | 1,15% | 1.168,00 |
| 19.05.2025 | 49,15 | 49,15 | 48,76 | 48,76 | -0,61% | 18,00 |
| 16.05.2025 | 49,20 | 49,20 | 49,06 | 49,06 | 0,53% | 452,00 |
| 15.05.2025 | 48,96 | 48,96 | 48,56 | 48,80 | -0,04% | 420,00 |
| 14.05.2025 | 49,19 | 49,19 | 48,79 | 48,82 | -0,57% | 427,00 |
| 13.05.2025 | 48,41 | 49,10 | 48,40 | 49,10 | 2,51% | 1.008,00 |
| 12.05.2025 | 48,72 | 49,44 | 47,90 | 47,90 | 0,44% | 383,00 |
| 09.05.2025 | 47,21 | 47,69 | 47,02 | 47,69 | 0,80% | 1.913,00 |