48,760€
-0,73%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,17 | 49,56 | 48,37 | 48,76 | -0,73% | 1.514,00 |
| 20.02.2025 | 50,44 | 51,28 | 49,08 | 49,12 | -4,03% | 4.809,00 |
| 19.02.2025 | 51,98 | 52,08 | 51,18 | 51,18 | -2,51% | 1.573,00 |
| 18.02.2025 | 52,52 | 52,70 | 52,46 | 52,50 | 0,23% | 692,00 |
| 17.02.2025 | 52,50 | 53,18 | 52,38 | 52,38 | -0,19% | 1.399,00 |
| 14.02.2025 | 51,82 | 52,74 | 51,82 | 52,48 | 1,16% | 1.406,00 |
| 13.02.2025 | 50,62 | 52,10 | 50,40 | 51,88 | 3,80% | 8.489,00 |
| 12.02.2025 | 49,96 | 50,24 | 49,57 | 49,98 | 2,25% | 2.749,00 |
| 11.02.2025 | 49,00 | 49,00 | 48,88 | 48,88 | -0,95% | 60,00 |
| 10.02.2025 | 49,19 | 49,74 | 49,19 | 49,35 | 0,43% | 252,00 |
| 07.02.2025 | 49,03 | 49,92 | 49,03 | 49,14 | 0,88% | 751,00 |
| 06.02.2025 | 47,61 | 49,00 | 47,61 | 48,71 | 2,07% | 1.348,00 |
| 05.02.2025 | 47,57 | 47,82 | 47,45 | 47,72 | -2,67% | 66,00 |
| 04.02.2025 | 49,38 | 49,38 | 49,01 | 49,03 | -0,71% | 828,00 |
| 03.02.2025 | 48,00 | 49,43 | 48,00 | 49,38 | -0,52% | 1.093,00 |
| 31.01.2025 | 49,82 | 50,02 | 49,62 | 49,64 | -0,26% | 1.500,00 |
| 30.01.2025 | 49,99 | 49,99 | 49,65 | 49,77 | 0,28% | 136,00 |
| 29.01.2025 | 49,20 | 49,63 | 49,20 | 49,63 | 0,61% | 189,00 |
| 28.01.2025 | 49,10 | 49,51 | 48,83 | 49,33 | 0,61% | 658,00 |
| 27.01.2025 | 49,02 | 49,27 | 48,97 | 49,03 | -0,18% | 1.382,00 |
| 24.01.2025 | 49,24 | 50,20 | 49,09 | 49,12 | 1,15% | 1.715,00 |
| 23.01.2025 | 49,75 | 49,75 | 48,25 | 48,56 | -2,27% | 1.610,00 |
| 22.01.2025 | 48,42 | 49,69 | 48,42 | 49,69 | 3,20% | 232,00 |
| 21.01.2025 | 47,41 | 48,69 | 47,28 | 48,15 | -0,10% | 944,00 |
| 20.01.2025 | 48,90 | 48,90 | 48,20 | 48,20 | -1,17% | 946,00 |
| 17.01.2025 | 49,36 | 49,43 | 48,47 | 48,77 | 0,85% | 1.405,00 |
| 16.01.2025 | 48,50 | 49,41 | 48,36 | 48,36 | 1,68% | 1.971,00 |
| 15.01.2025 | 46,89 | 47,56 | 46,66 | 47,56 | 1,93% | 7.714,00 |
| 14.01.2025 | 46,39 | 47,12 | 46,39 | 46,66 | 1,90% | 1.287,00 |
| 13.01.2025 | 46,18 | 46,18 | 45,50 | 45,79 | 0,04% | 1.306,00 |
| 10.01.2025 | 45,45 | 45,89 | 45,45 | 45,77 | -0,20% | 604,00 |
| 09.01.2025 | 46,31 | 46,31 | 45,86 | 45,86 | -2,69% | 253,00 |
| 08.01.2025 | 47,16 | 47,16 | 46,61 | 47,13 | -0,44% | 378,00 |
| 07.01.2025 | 46,73 | 47,55 | 46,73 | 47,34 | 0,72% | 10.752,00 |
| 06.01.2025 | 46,48 | 47,35 | 46,48 | 47,00 | 2,00% | 855,00 |
| 03.01.2025 | 46,72 | 46,72 | 46,08 | 46,08 | -2,04% | 250,00 |
| 02.01.2025 | 47,46 | 47,50 | 46,55 | 47,04 | 0,41% | 1.053,00 |
| 30.12.2024 | 46,74 | 46,85 | 46,74 | 46,85 | -0,06% | 85,00 |
| 27.12.2024 | 47,04 | 47,04 | 46,88 | 46,88 | 1,38% | 197,00 |
| 23.12.2024 | 46,98 | 46,98 | 46,23 | 46,24 | -1,09% | 1.117,00 |
| 20.12.2024 | 45,84 | 46,83 | 45,84 | 46,75 | 1,08% | 66,00 |
| 19.12.2024 | 46,65 | 47,21 | 46,25 | 46,25 | -1,03% | 132,00 |
| 18.12.2024 | 47,30 | 47,64 | 46,70 | 46,73 | 5,06% | 4.728,00 |
| 17.12.2024 | 44,17 | 44,82 | 44,17 | 44,48 | 0,41% | 106,00 |
| 16.12.2024 | 44,85 | 45,00 | 43,84 | 44,30 | -1,12% | 2.521,00 |
| 13.12.2024 | 45,00 | 45,21 | 44,80 | 44,80 | 1,47% | 1.452,00 |
| 12.12.2024 | 44,38 | 44,50 | 44,15 | 44,15 | 0,14% | 467,00 |
| 11.12.2024 | 44,50 | 44,50 | 43,88 | 44,09 | -0,05% | 302,00 |
| 10.12.2024 | 44,17 | 44,23 | 44,06 | 44,11 | 0,87% | 485,00 |
| 09.12.2024 | 44,26 | 44,26 | 43,73 | 43,73 | 0,00% | 576,00 |
| 06.12.2024 | 42,78 | 44,22 | 42,78 | 43,73 | 2,80% | 2.300,00 |
| 05.12.2024 | 41,96 | 42,88 | 41,96 | 42,54 | 2,16% | 2.427,00 |
| 04.12.2024 | 41,31 | 42,00 | 41,31 | 41,64 | 4,78% | 540,00 |
| 03.12.2024 | 39,74 | 40,20 | 39,74 | 39,74 | 0,33% | 899,00 |
| 02.12.2024 | 39,57 | 40,43 | 39,10 | 39,61 | -2,20% | 1.096,00 |
| 29.11.2024 | 39,61 | 40,65 | 39,61 | 40,50 | 2,12% | 333,00 |
| 28.11.2024 | 39,72 | 39,72 | 39,64 | 39,66 | 1,07% | 26,00 |
| 27.11.2024 | 39,05 | 39,24 | 38,91 | 39,24 | -0,66% | 339,00 |
| 26.11.2024 | 39,60 | 39,60 | 39,35 | 39,50 | -1,00% | 63,00 |
| 25.11.2024 | 40,81 | 40,81 | 39,37 | 39,90 | -0,94% | 808,00 |
| 22.11.2024 | 40,77 | 40,77 | 40,05 | 40,28 | 0,70% | 40,00 |
| 21.11.2024 | 40,63 | 40,63 | 40,00 | 40,00 | -1,53% | 375,00 |
| 20.11.2024 | 41,50 | 41,50 | 40,62 | 40,62 | -2,21% | 208,00 |
| 19.11.2024 | 41,82 | 41,82 | 40,57 | 41,54 | -0,67% | 263,00 |
| 18.11.2024 | 41,57 | 41,82 | 41,16 | 41,82 | 1,60% | 276,00 |
| 15.11.2024 | 40,88 | 41,40 | 40,88 | 41,16 | -0,15% | 482,00 |
| 14.11.2024 | 40,81 | 41,27 | 40,81 | 41,22 | 1,95% | 500,00 |
| 13.11.2024 | 40,18 | 40,43 | 40,18 | 40,43 | -1,10% | 10,00 |
| 12.11.2024 | 41,20 | 41,20 | 40,71 | 40,88 | -0,27% | 343,00 |
| 11.11.2024 | 40,92 | 41,14 | 40,31 | 40,99 | 0,76% | 2.061,00 |
| 08.11.2024 | 40,75 | 40,87 | 40,41 | 40,68 | 0,39% | 1.946,00 |
| 07.11.2024 | 39,97 | 40,64 | 39,97 | 40,52 | -0,49% | 242,00 |
| 06.11.2024 | 40,95 | 41,56 | 40,72 | 40,72 | -0,39% | 9.313,00 |
| 05.11.2024 | 40,78 | 40,88 | 40,75 | 40,88 | 0,05% | 1.955,00 |
| 04.11.2024 | 41,17 | 41,69 | 40,86 | 40,86 | -0,49% | 159,00 |
| 01.11.2024 | 41,64 | 41,64 | 40,74 | 41,06 | -1,96% | 772,00 |
| 31.10.2024 | 41,74 | 41,88 | 41,73 | 41,88 | -0,36% | 308,00 |
| 30.10.2024 | 42,28 | 42,28 | 41,66 | 42,03 | -1,73% | 508,00 |
| 29.10.2024 | 43,41 | 43,68 | 42,77 | 42,77 | -1,27% | 553,00 |
| 28.10.2024 | 43,71 | 43,71 | 42,80 | 43,32 | 0,56% | 778,00 |
| 25.10.2024 | 42,93 | 43,48 | 42,93 | 43,08 | 2,06% | 2.293,00 |
| 24.10.2024 | 41,81 | 43,02 | 41,81 | 42,21 | 4,82% | 2.162,00 |
| 23.10.2024 | 41,29 | 41,50 | 40,27 | 40,27 | -1,44% | 553,00 |
| 22.10.2024 | 40,59 | 40,93 | 40,59 | 40,86 | 0,67% | 63,00 |
| 21.10.2024 | 40,43 | 40,70 | 40,22 | 40,59 | 0,20% | 627,00 |
| 18.10.2024 | 40,79 | 40,79 | 40,45 | 40,51 | 0,17% | 30,00 |
| 17.10.2024 | 40,09 | 40,80 | 40,09 | 40,44 | 1,28% | 383,00 |
| 16.10.2024 | 38,66 | 40,21 | 38,66 | 39,93 | 1,76% | 15,00 |
| 15.10.2024 | 39,17 | 39,41 | 38,88 | 39,24 | -0,18% | 369,00 |
| 14.10.2024 | 39,33 | 39,48 | 39,17 | 39,31 | -0,05% | 1.205,00 |
| 11.10.2024 | 39,11 | 39,64 | 39,11 | 39,33 | 0,10% | 529,00 |
| 10.10.2024 | 39,39 | 39,45 | 39,29 | 39,29 | -0,25% | 71,00 |
| 09.10.2024 | 38,27 | 39,39 | 38,27 | 39,39 | 3,49% | 241,00 |
| 08.10.2024 | 37,50 | 38,61 | 37,50 | 38,06 | 2,95% | 2.358,00 |
| 07.10.2024 | 36,96 | 36,97 | 36,33 | 36,97 | 0,05% | 1.331,00 |
| 04.10.2024 | 36,55 | 37,08 | 36,50 | 36,95 | 2,81% | 499,00 |
| 03.10.2024 | 36,00 | 36,00 | 35,88 | 35,94 | -2,04% | 147,00 |
| 02.10.2024 | 37,52 | 37,52 | 36,67 | 36,69 | -2,96% | 390,00 |
| 01.10.2024 | 38,79 | 38,79 | 37,51 | 37,81 | -2,95% | 2.171,00 |
| 30.09.2024 | 39,87 | 39,87 | 38,80 | 38,96 | -2,23% | 1.669,00 |