26,470€
-2,29%
Echtzeit-Aktienkurs RENAULT INH. EO 3,81
Bid:
Ask:
Aktienkurse zur RENAULT INH. EO 3,81 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 26,57 | 26,60 | 26,15 | 26,60 | -1,81% | 868,00 |
| 23.09.2026 | 27,37 | 27,37 | 27,09 | 27,09 | 0,26% | 620,00 |
| 22.09.2026 | 27,20 | 27,20 | 27,02 | 27,02 | -1,24% | 390,00 |
| 21.09.2026 | 27,72 | 27,72 | 27,36 | 27,36 | -0,73% | 500,00 |
| 18.09.2026 | 28,38 | 28,38 | 27,56 | 27,56 | -4,47% | 1.610,00 |
| 17.09.2026 | 28,88 | 28,88 | 28,85 | 28,85 | 1,87% | 480,00 |
| 16.09.2026 | 29,47 | 29,47 | 28,32 | 28,32 | -4,49% | 490,00 |
| 15.09.2026 | 29,45 | 29,65 | 29,00 | 29,65 | 1,02% | 693,00 |
| 14.09.2026 | 29,54 | 30,20 | 29,35 | 29,35 | 0,48% | 263,00 |
| 11.09.2026 | 28,97 | 29,21 | 28,97 | 29,21 | 0,27% | 100,00 |
| 10.09.2026 | 29,11 | 29,36 | 29,11 | 29,13 | 0,17% | 470,00 |
| 09.09.2026 | 29,42 | 29,42 | 29,08 | 29,08 | -2,25% | 948,00 |
| 08.09.2026 | 29,01 | 29,75 | 29,01 | 29,75 | 2,76% | 30,00 |
| 07.09.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -0,92% | - |
| 04.09.2026 | 29,07 | 29,22 | 29,07 | 29,22 | 3,73% | 100,00 |
| 03.09.2026 | 27,97 | 28,17 | 27,60 | 28,17 | 0,64% | 1.060,00 |
| 02.09.2026 | 28,25 | 28,30 | 27,92 | 27,99 | -3,52% | 700,00 |
| 01.09.2026 | 29,57 | 29,57 | 29,01 | 29,01 | -2,36% | 470,00 |
| 31.08.2026 | 29,52 | 30,00 | 29,52 | 29,71 | 0,71% | 935,00 |
| 28.08.2026 | 28,33 | 29,50 | 28,33 | 29,50 | 3,87% | 1.416,00 |
| 27.08.2026 | 27,20 | 28,44 | 27,20 | 28,40 | 3,80% | 537,00 |
| 26.08.2026 | 27,35 | 27,36 | 27,35 | 27,36 | -0,11% | 740,00 |
| 25.08.2026 | 28,39 | 28,39 | 27,39 | 27,39 | -2,39% | 836,00 |
| 24.08.2026 | 28,25 | 28,25 | 28,01 | 28,06 | 1,41% | 780,00 |
| 21.08.2026 | 27,67 | 27,67 | 27,67 | 27,67 | -3,45% | 100,00 |
| 20.08.2026 | 29,51 | 29,51 | 28,61 | 28,66 | -1,24% | 100,00 |
| 19.08.2026 | 28,59 | 29,02 | 28,59 | 29,02 | 0,76% | 115,00 |
| 18.08.2026 | 28,40 | 28,82 | 28,40 | 28,80 | 1,69% | 1.380,00 |
| 17.08.2026 | 28,75 | 28,75 | 28,32 | 28,32 | -1,05% | 480,00 |
| 14.08.2026 | 28,39 | 28,62 | 28,39 | 28,62 | 0,28% | 490,00 |
| 13.08.2026 | 28,44 | 28,54 | 28,21 | 28,54 | 1,06% | 30,00 |
| 12.08.2026 | 28,27 | 28,27 | 28,24 | 28,24 | -1,16% | 150,00 |
| 11.08.2026 | 28,61 | 28,61 | 28,57 | 28,57 | -0,76% | 675,00 |
| 10.08.2026 | 28,52 | 28,79 | 28,52 | 28,79 | 1,34% | 580,00 |
| 07.08.2026 | 28,11 | 28,41 | 28,01 | 28,41 | 0,32% | 460,00 |
| 06.08.2026 | 28,29 | 28,32 | 28,29 | 28,32 | 1,00% | 400,00 |
| 05.08.2026 | 28,42 | 28,42 | 28,04 | 28,04 | 0,75% | 965,00 |
| 04.08.2026 | 28,08 | 28,08 | 27,83 | 27,83 | -3,44% | 100,00 |
| 03.08.2026 | 27,94 | 28,82 | 27,94 | 28,82 | 3,86% | 1.170,00 |
| 31.07.2026 | 27,57 | 27,75 | 27,31 | 27,75 | -0,07% | 690,00 |
| 30.07.2026 | 27,08 | 28,24 | 27,08 | 27,77 | -1,49% | 2.919,00 |
| 29.07.2026 | 27,51 | 28,19 | 27,51 | 28,19 | 3,95% | 212,00 |
| 28.07.2026 | 27,17 | 27,37 | 27,12 | 27,12 | 1,73% | 895,00 |
| 27.07.2026 | 26,35 | 26,73 | 26,35 | 26,66 | 3,74% | 631,00 |
| 24.07.2026 | 25,96 | 25,96 | 25,70 | 25,70 | -1,19% | 500,00 |
| 23.07.2026 | 26,01 | 26,01 | 26,01 | 26,01 | -1,33% | - |
| 22.07.2026 | 25,55 | 26,36 | 25,55 | 26,36 | 1,70% | 1.408,00 |
| 21.07.2026 | 25,61 | 25,92 | 25,61 | 25,92 | 1,97% | 600,00 |
| 20.07.2026 | 25,96 | 26,33 | 25,42 | 25,42 | -4,26% | 150,00 |
| 17.07.2026 | 26,73 | 26,73 | 26,55 | 26,55 | -1,19% | 500,00 |
| 16.07.2026 | 26,73 | 26,88 | 26,69 | 26,87 | 2,48% | 1.440,00 |
| 15.07.2026 | 25,69 | 26,22 | 25,67 | 26,22 | 0,61% | 1.400,00 |
| 14.07.2026 | 25,96 | 26,06 | 25,96 | 26,06 | -0,53% | 1.250,00 |
| 13.07.2026 | 26,00 | 26,20 | 25,66 | 26,20 | 3,15% | 1.078,00 |
| 10.07.2026 | 25,24 | 25,40 | 25,24 | 25,40 | 0,75% | 403,00 |
| 09.07.2026 | 25,54 | 25,54 | 25,11 | 25,21 | -1,87% | 760,00 |
| 08.07.2026 | 25,69 | 25,69 | 25,69 | 25,69 | -4,03% | - |
| 07.07.2026 | 26,64 | 26,85 | 26,64 | 26,77 | 1,21% | 830,00 |
| 06.07.2026 | 26,41 | 26,45 | 26,41 | 26,45 | 0,69% | 30,00 |
| 03.07.2026 | 26,13 | 26,27 | 26,13 | 26,27 | 0,69% | 130,00 |
| 02.07.2026 | 26,49 | 26,49 | 25,55 | 26,09 | -2,32% | 719,00 |
| 01.07.2026 | 25,32 | 26,71 | 25,32 | 26,71 | 6,50% | 900,00 |
| 30.06.2026 | 25,00 | 25,08 | 24,79 | 25,08 | -2,30% | 1.520,00 |
| 29.06.2026 | 26,00 | 26,00 | 25,65 | 25,67 | -0,89% | 1.356,00 |
| 26.06.2026 | 26,17 | 26,21 | 25,90 | 25,90 | -1,97% | 195,00 |
| 25.06.2026 | 26,46 | 26,50 | 26,42 | 26,42 | -0,56% | 722,00 |
| 24.06.2026 | 27,09 | 27,09 | 26,57 | 26,57 | 0,45% | 500,00 |
| 23.06.2026 | 27,45 | 27,45 | 26,20 | 26,45 | -4,65% | 983,00 |
| 22.06.2026 | 28,11 | 28,11 | 27,53 | 27,74 | -0,29% | 1.100,00 |
| 19.06.2026 | 26,90 | 27,82 | 26,90 | 27,82 | 3,00% | 500,00 |
| 18.06.2026 | 27,26 | 27,26 | 26,85 | 27,01 | -1,10% | 258,00 |
| 17.06.2026 | 27,54 | 27,67 | 27,27 | 27,31 | -1,55% | 900,00 |
| 16.06.2026 | 28,36 | 28,36 | 27,71 | 27,74 | -6,69% | 2.480,00 |
| 15.06.2026 | 28,24 | 29,73 | 28,24 | 29,73 | 6,75% | 1.510,00 |
| 12.06.2026 | 28,02 | 28,02 | 27,85 | 27,85 | 3,42% | 55,00 |
| 11.06.2026 | 26,91 | 26,93 | 26,88 | 26,93 | -0,11% | 459,00 |
| 10.06.2026 | 27,25 | 27,25 | 26,58 | 26,96 | -1,71% | 312,00 |
| 09.06.2026 | 27,37 | 27,43 | 27,19 | 27,43 | 2,47% | 435,00 |
| 08.06.2026 | 26,09 | 26,77 | 26,09 | 26,77 | -0,19% | 95,00 |
| 05.06.2026 | 27,32 | 27,33 | 26,82 | 26,82 | -1,94% | 655,00 |
| 04.06.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -0,26% | - |
| 03.06.2026 | 27,61 | 27,67 | 27,42 | 27,42 | -3,18% | 1.260,00 |
| 02.06.2026 | 28,75 | 28,75 | 28,32 | 28,32 | -1,19% | 100,00 |
| 01.06.2026 | 29,61 | 29,61 | 28,64 | 28,66 | -4,75% | 1.560,00 |
| 29.05.2026 | 30,09 | 30,09 | 30,09 | 30,09 | 1,31% | - |
| 28.05.2026 | 29,58 | 29,79 | 29,58 | 29,70 | -0,64% | 900,00 |
| 27.05.2026 | 28,66 | 30,05 | 28,66 | 29,89 | 2,71% | 2.300,00 |
| 26.05.2026 | 28,53 | 29,10 | 28,53 | 29,10 | 1,71% | 215,00 |
| 25.05.2026 | 28,61 | 28,80 | 28,61 | 28,61 | 4,42% | 480,00 |
| 22.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 21.05.2026 | 27,87 | 28,20 | 27,87 | 28,20 | 2,69% | 370,00 |
| 20.05.2026 | 28,04 | 28,04 | 27,46 | 27,46 | -3,51% | 828,00 |
| 19.05.2026 | 28,36 | 28,46 | 28,36 | 28,46 | -1,49% | 250,00 |
| 18.05.2026 | 28,16 | 28,98 | 28,10 | 28,89 | 2,52% | 5.301,00 |
| 15.05.2026 | 28,67 | 28,67 | 28,18 | 28,18 | -1,47% | 20,00 |
| 14.05.2026 | 28,58 | 28,60 | 28,58 | 28,60 | 1,60% | 230,00 |
| 13.05.2026 | 27,35 | 28,15 | 27,00 | 28,15 | 2,03% | 2.242,00 |
| 12.05.2026 | 27,59 | 27,87 | 27,59 | 27,59 | -2,20% | 690,00 |
| 11.05.2026 | 27,84 | 28,21 | 27,84 | 28,21 | -1,36% | 567,00 |
| 08.05.2026 | 28,58 | 28,73 | 28,53 | 28,60 | -7,41% | 4.320,00 |