34,465€
-0,91%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |