49,490€
4,61%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 47,02 | 47,59 | 46,52 | 47,03 | 1,07% | 597,00 |
| 31.03.2025 | 46,75 | 46,75 | 45,80 | 46,53 | -1,90% | 1.430,00 |
| 28.03.2025 | 48,83 | 48,83 | 47,37 | 47,43 | -3,79% | 1.030,00 |
| 27.03.2025 | 48,91 | 49,52 | 48,91 | 49,30 | 0,55% | 171,00 |
| 26.03.2025 | 50,58 | 50,58 | 49,03 | 49,03 | -1,78% | 767,00 |
| 25.03.2025 | 49,25 | 49,92 | 49,25 | 49,92 | 1,36% | 171,00 |
| 24.03.2025 | 48,09 | 49,30 | 48,08 | 49,25 | 4,52% | 687,00 |
| 21.03.2025 | 47,91 | 47,97 | 46,45 | 47,12 | -2,24% | 1.143,00 |
| 20.03.2025 | 49,15 | 49,17 | 47,95 | 48,20 | -1,95% | 55,00 |
| 19.03.2025 | 48,51 | 49,16 | 48,51 | 49,16 | 0,53% | 119,00 |
| 18.03.2025 | 48,58 | 49,50 | 48,58 | 48,90 | 1,47% | 1.623,00 |
| 17.03.2025 | 48,46 | 48,55 | 48,19 | 48,19 | -0,15% | 142,00 |
| 14.03.2025 | 47,21 | 48,39 | 47,21 | 48,26 | 0,86% | 310,00 |
| 13.03.2025 | 47,81 | 48,23 | 46,83 | 47,85 | -1,01% | 2.611,00 |
| 12.03.2025 | 48,05 | 48,40 | 48,05 | 48,34 | 1,24% | 286,00 |
| 11.03.2025 | 47,40 | 48,22 | 47,16 | 47,75 | 1,25% | 2.510,00 |
| 10.03.2025 | 47,79 | 47,79 | 47,00 | 47,16 | -0,88% | 983,00 |
| 07.03.2025 | 48,67 | 48,67 | 47,09 | 47,58 | -2,66% | 784,00 |
| 06.03.2025 | 49,99 | 49,99 | 48,43 | 48,88 | -0,71% | 669,00 |
| 05.03.2025 | 49,80 | 50,00 | 49,23 | 49,23 | 2,18% | 97,00 |
| 04.03.2025 | 49,85 | 49,85 | 47,52 | 48,18 | -4,78% | 3.158,00 |
| 03.03.2025 | 49,97 | 51,90 | 49,64 | 50,60 | 1,44% | 7.935,00 |
| 28.02.2025 | 49,11 | 49,89 | 49,11 | 49,88 | 0,42% | 324,00 |
| 27.02.2025 | 48,87 | 50,02 | 48,87 | 49,67 | 0,06% | 1.280,00 |
| 26.02.2025 | 48,38 | 49,64 | 47,88 | 49,64 | 2,14% | 1.020,00 |
| 25.02.2025 | 47,91 | 48,75 | 47,86 | 48,60 | -0,63% | 402,00 |
| 24.02.2025 | 48,88 | 49,31 | 48,27 | 48,91 | 0,31% | 1.181,00 |
| 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 |