Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 27,88 | 28,13 | 27,36 | 27,44 | -1,08% | 6.926,00 |
| 20.05.2026 | 27,93 | 27,97 | 27,23 | 27,74 | -1,35% | 5.436,00 |
| 19.05.2026 | 28,41 | 28,62 | 28,10 | 28,12 | -1,68% | 3.176,00 |
| 18.05.2026 | 28,13 | 29,03 | 27,98 | 28,60 | 0,74% | 11.654,00 |
| 15.05.2026 | 28,39 | 28,70 | 28,16 | 28,39 | 0,25% | 2.998,00 |
| 14.05.2026 | 28,51 | 28,71 | 28,32 | 28,32 | 0,93% | 3.925,00 |
| 13.05.2026 | 27,51 | 28,06 | 26,96 | 28,06 | 1,85% | 6.675,00 |
| 12.05.2026 | 27,62 | 27,93 | 27,47 | 27,55 | -1,50% | 6.635,00 |
| 11.05.2026 | 27,78 | 27,99 | 27,64 | 27,97 | -2,31% | 5.571,00 |
| 08.05.2026 | 28,60 | 28,94 | 28,30 | 28,63 | -8,12% | 12.731,00 |
| 07.05.2026 | 31,05 | 31,56 | 31,02 | 31,16 | 1,47% | 9.389,00 |
| 06.05.2026 | 30,17 | 31,67 | 30,06 | 30,71 | 3,96% | 13.043,00 |
| 05.05.2026 | 29,32 | 29,59 | 29,26 | 29,54 | 0,37% | 24.801,00 |
| 04.05.2026 | 30,05 | 30,15 | 29,22 | 29,43 | -1,18% | 5.543,00 |
| 30.04.2026 | 29,25 | 30,00 | 29,10 | 29,78 | -0,27% | 3.813,00 |
| 29.04.2026 | 30,43 | 30,44 | 29,70 | 29,86 | -0,99% | 6.396,00 |
| 28.04.2026 | 30,54 | 30,54 | 30,13 | 30,16 | -1,53% | 6.367,00 |
| 27.04.2026 | 29,77 | 30,95 | 29,77 | 30,63 | 2,92% | 8.814,00 |
| 24.04.2026 | 30,98 | 30,98 | 29,62 | 29,76 | -3,78% | 10.069,00 |
| 23.04.2026 | 31,93 | 32,31 | 30,93 | 30,93 | -1,15% | 11.522,00 |
| 22.04.2026 | 31,54 | 31,81 | 31,29 | 31,29 | -0,54% | 2.462,00 |
| 21.04.2026 | 31,65 | 31,73 | 31,39 | 31,46 | -0,82% | 3.397,00 |
| 20.04.2026 | 32,16 | 32,21 | 31,67 | 31,72 | -2,37% | 6.721,00 |
| 17.04.2026 | 31,70 | 32,51 | 31,59 | 32,49 | 3,21% | 7.644,00 |
| 16.04.2026 | 31,44 | 31,66 | 31,37 | 31,48 | 0,25% | 3.352,00 |
| 15.04.2026 | 31,38 | 31,40 | 30,93 | 31,40 | 1,26% | 4.947,00 |
| 14.04.2026 | 31,24 | 31,34 | 30,94 | 31,01 | 1,14% | 1.689,00 |
| 13.04.2026 | 30,55 | 30,66 | 30,23 | 30,66 | -1,22% | 5.455,00 |
| 10.04.2026 | 30,99 | 31,37 | 30,78 | 31,04 | 0,39% | 5.261,00 |
| 09.04.2026 | 31,52 | 31,69 | 30,75 | 30,92 | -1,93% | 5.962,00 |
| 08.04.2026 | 31,02 | 31,71 | 31,00 | 31,53 | 7,14% | 12.533,00 |
| 07.04.2026 | 30,26 | 30,34 | 29,32 | 29,43 | -2,87% | 9.773,00 |
| 02.04.2026 | 29,60 | 30,15 | 29,59 | 30,30 | 0,87% | 5.074,00 |
| 01.04.2026 | 29,87 | 30,26 | 29,72 | 30,04 | 3,59% | 7.014,00 |
| 31.03.2026 | 28,47 | 29,01 | 28,41 | 29,00 | 1,83% | 5.207,00 |
| 30.03.2026 | 27,78 | 28,48 | 27,78 | 28,48 | 0,64% | 4.965,00 |
| 27.03.2026 | 28,05 | 28,45 | 27,87 | 28,30 | 0,39% | 3.329,00 |
| 26.03.2026 | 27,98 | 28,23 | 27,84 | 28,19 | -0,14% | 4.559,00 |
| 25.03.2026 | 28,39 | 28,53 | 28,08 | 28,23 | 1,07% | 6.606,00 |
| 24.03.2026 | 27,91 | 28,21 | 27,44 | 27,93 | -0,64% | 12.374,00 |
| 23.03.2026 | 27,08 | 28,41 | 26,91 | 28,11 | 1,96% | 15.389,00 |
| 20.03.2026 | 27,77 | 28,07 | 27,37 | 27,57 | 0,66% | 7.019,00 |
| 19.03.2026 | 27,62 | 27,66 | 27,18 | 27,39 | -2,53% | 13.681,00 |
| 18.03.2026 | 28,59 | 28,76 | 28,09 | 28,10 | -1,26% | 7.859,00 |
| 17.03.2026 | 28,42 | 28,65 | 28,26 | 28,46 | 0,92% | 6.474,00 |
| 16.03.2026 | 28,44 | 28,52 | 28,05 | 28,20 | -1,23% | 5.471,00 |
| 13.03.2026 | 28,70 | 28,98 | 28,55 | 28,55 | -1,82% | 7.097,00 |
| 12.03.2026 | 28,61 | 29,10 | 28,61 | 29,08 | 0,45% | 3.046,00 |
| 11.03.2026 | 28,22 | 29,17 | 28,09 | 28,95 | 2,48% | 9.746,00 |
| 10.03.2026 | 28,78 | 28,81 | 28,05 | 28,25 | 0,28% | 18.843,00 |
| 09.03.2026 | 27,90 | 28,34 | 27,85 | 28,17 | -1,19% | 10.071,00 |
| 06.03.2026 | 28,67 | 28,94 | 28,23 | 28,51 | -0,28% | 17.685,00 |
| 05.03.2026 | 28,90 | 29,37 | 28,50 | 28,59 | -1,62% | 19.401,00 |
| 04.03.2026 | 29,16 | 29,79 | 28,90 | 29,06 | -0,92% | 14.126,00 |
| 03.03.2026 | 30,15 | 30,30 | 28,74 | 29,33 | -3,68% | 19.593,00 |
| 02.03.2026 | 30,63 | 30,93 | 30,15 | 30,45 | -5,26% | 5.693,00 |
| 27.02.2026 | 32,34 | 32,34 | 31,81 | 32,14 | -1,17% | 4.949,00 |
| 26.02.2026 | 32,49 | 32,87 | 32,32 | 32,52 | -0,18% | 4.381,00 |
| 25.02.2026 | 32,47 | 32,85 | 32,47 | 32,58 | 0,03% | 3.464,00 |
| 24.02.2026 | 32,53 | 32,80 | 32,30 | 32,57 | 1,46% | 4.832,00 |
| 23.02.2026 | 32,12 | 32,38 | 31,90 | 32,10 | -0,74% | 6.466,00 |
| 20.02.2026 | 32,18 | 33,00 | 31,85 | 32,34 | 0,43% | 14.256,00 |
| 19.02.2026 | 33,51 | 33,84 | 31,04 | 32,20 | -3,13% | 20.949,00 |
| 18.02.2026 | 32,46 | 33,24 | 32,29 | 33,24 | 1,59% | 8.782,00 |
| 17.02.2026 | 32,56 | 32,85 | 32,56 | 32,72 | 1,30% | 5.653,00 |
| 16.02.2026 | 32,52 | 32,67 | 32,21 | 32,30 | -1,40% | 2.212,00 |
| 13.02.2026 | 32,16 | 33,28 | 32,16 | 32,76 | 1,93% | 5.965,00 |
| 12.02.2026 | 31,66 | 32,29 | 31,66 | 32,14 | 1,81% | 8.742,00 |
| 11.02.2026 | 31,61 | 31,71 | 31,27 | 31,57 | -0,50% | 2.874,00 |
| 10.02.2026 | 31,40 | 31,93 | 31,19 | 31,73 | 1,96% | 3.741,00 |
| 09.02.2026 | 30,93 | 31,27 | 30,85 | 31,12 | 0,78% | 4.383,00 |
| 06.02.2026 | 30,91 | 31,03 | 30,35 | 30,88 | -3,14% | 7.298,00 |
| 05.02.2026 | 32,25 | 32,25 | 31,63 | 31,88 | -0,53% | 4.299,00 |
| 04.02.2026 | 30,70 | 32,05 | 30,70 | 32,05 | 4,74% | 9.560,00 |
| 03.02.2026 | 31,09 | 31,34 | 30,25 | 30,60 | -3,98% | 20.378,00 |
| 02.02.2026 | 31,68 | 32,11 | 31,66 | 31,87 | 0,00% | 4.065,00 |
| 30.01.2026 | 31,77 | 31,90 | 31,68 | 31,87 | 0,63% | 4.496,00 |
| 29.01.2026 | 32,29 | 32,29 | 31,56 | 31,67 | -0,91% | 3.854,00 |
| 28.01.2026 | 31,61 | 32,14 | 31,45 | 31,96 | 1,01% | 13.485,00 |
| 27.01.2026 | 32,01 | 32,06 | 31,62 | 31,64 | -1,95% | 4.129,00 |
| 26.01.2026 | 32,32 | 32,43 | 32,10 | 32,27 | 0,03% | 4.906,00 |
| 23.01.2026 | 32,11 | 32,45 | 32,10 | 32,26 | -0,74% | 5.089,00 |
| 22.01.2026 | 33,44 | 33,44 | 32,50 | 32,50 | -0,91% | 6.779,00 |
| 21.01.2026 | 32,19 | 32,95 | 32,15 | 32,80 | 3,08% | 15.515,00 |
| 20.01.2026 | 31,80 | 32,27 | 31,25 | 31,82 | 2,45% | 22.592,00 |
| 19.01.2026 | 30,98 | 31,49 | 30,89 | 31,06 | -2,45% | 19.128,00 |
| 16.01.2026 | 32,61 | 32,61 | 31,81 | 31,84 | -3,16% | 17.927,00 |
| 15.01.2026 | 32,85 | 32,93 | 32,70 | 32,88 | -1,20% | 5.837,00 |
| 14.01.2026 | 33,49 | 33,74 | 33,04 | 33,28 | -0,45% | 1.992,00 |
| 13.01.2026 | 33,01 | 33,49 | 33,00 | 33,43 | -0,27% | 4.359,00 |
| 12.01.2026 | 33,64 | 33,64 | 33,08 | 33,52 | -1,09% | 5.240,00 |
| 09.01.2026 | 33,76 | 34,21 | 33,74 | 33,89 | 0,47% | 4.776,00 |
| 08.01.2026 | 34,45 | 34,45 | 32,94 | 33,73 | -2,68% | 15.298,00 |
| 07.01.2026 | 34,89 | 35,04 | 34,58 | 34,66 | -1,03% | 3.502,00 |
| 06.01.2026 | 35,68 | 35,68 | 34,98 | 35,02 | -1,66% | 2.408,00 |
| 05.01.2026 | 36,44 | 36,71 | 35,43 | 35,61 | -2,06% | 4.836,00 |
| 02.01.2026 | 35,83 | 36,36 | 35,64 | 36,36 | 2,62% | 1.866,00 |
| 30.12.2025 | 35,14 | 35,46 | 35,12 | 35,43 | 0,62% | 500,00 |
| 29.12.2025 | 35,46 | 35,67 | 35,00 | 35,21 | -1,04% | 1.733,00 |
| 23.12.2025 | 35,90 | 35,90 | 35,47 | 35,58 | -1,39% | 3.620,00 |