40,540€
-0,49%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 45,74 | 47,31 | 45,74 | 47,31 | -0,59% | 574,00 |
| 07.05.2025 | 48,21 | 48,33 | 47,57 | 47,59 | -1,04% | 1.017,00 |
| 06.05.2025 | 47,48 | 48,09 | 47,39 | 48,09 | 1,26% | 78,00 |
| 05.05.2025 | 47,47 | 47,93 | 47,47 | 47,49 | 0,17% | 174,00 |
| 02.05.2025 | 47,35 | 47,44 | 47,09 | 47,41 | 1,74% | 178,00 |
| 30.04.2025 | 47,50 | 47,50 | 46,60 | 46,60 | -1,46% | 175,00 |
| 29.04.2025 | 47,26 | 47,29 | 46,71 | 47,29 | 1,72% | 75,00 |
| 28.04.2025 | 47,50 | 47,67 | 46,49 | 46,49 | -0,66% | 1.086,00 |
| 25.04.2025 | 47,09 | 47,09 | 46,53 | 46,80 | -0,21% | 846,00 |
| 24.04.2025 | 45,12 | 46,90 | 45,12 | 46,90 | 4,29% | 2.191,00 |
| 23.04.2025 | 45,48 | 45,48 | 44,97 | 44,97 | 1,01% | 464,00 |
| 22.04.2025 | 44,15 | 44,52 | 43,92 | 44,52 | 1,37% | 682,00 |
| 17.04.2025 | 44,00 | 44,00 | 43,53 | 43,92 | 0,09% | 101,00 |
| 16.04.2025 | 44,17 | 44,17 | 43,81 | 43,88 | -1,57% | 311,00 |
| 15.04.2025 | 44,97 | 45,04 | 44,16 | 44,58 | 1,92% | 843,00 |
| 14.04.2025 | 43,56 | 43,98 | 43,56 | 43,74 | 2,44% | 1.851,00 |
| 11.04.2025 | 42,79 | 43,00 | 42,06 | 42,70 | 0,54% | 456,00 |
| 10.04.2025 | 46,83 | 46,83 | 42,47 | 42,47 | 2,07% | 1.310,00 |
| 09.04.2025 | 40,99 | 42,01 | 40,91 | 41,61 | -1,02% | 1.277,00 |
| 08.04.2025 | 42,66 | 42,66 | 42,03 | 42,04 | -0,80% | 341,00 |
| 07.04.2025 | 43,98 | 44,53 | 41,34 | 42,38 | -4,18% | 4.926,00 |
| 04.04.2025 | 44,85 | 44,85 | 42,89 | 44,23 | -2,83% | 1.226,00 |
| 03.04.2025 | 46,49 | 47,19 | 45,35 | 45,52 | -4,03% | 628,00 |
| 02.04.2025 | 47,20 | 47,43 | 46,89 | 47,43 | 0,85% | 123,00 |
| 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 |