36,080€
-1,85%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 36,73 | 36,78 | 36,04 | 36,04 | -1,96% | - |
| 13.11.2025 | 36,46 | 36,82 | 36,46 | 36,76 | 0,19% | 1.445,00 |
| 12.11.2025 | 35,63 | 36,69 | 35,63 | 36,69 | 3,15% | 1.210,00 |
| 11.11.2025 | 34,68 | 35,57 | 34,68 | 35,57 | 2,42% | 280,00 |
| 10.11.2025 | 34,73 | 34,73 | 34,73 | 34,73 | 1,02% | 1.380,00 |
| 07.11.2025 | 34,38 | 34,38 | 34,38 | 34,38 | -0,43% | - |
| 06.11.2025 | 34,17 | 34,53 | 34,17 | 34,53 | 2,74% | 200,00 |
| 05.11.2025 | 33,71 | 33,71 | 33,61 | 33,61 | 0,12% | 110,00 |
| 04.11.2025 | 33,85 | 33,85 | 33,57 | 33,57 | -3,14% | 100,00 |
| 03.11.2025 | 33,81 | 34,87 | 33,81 | 34,66 | 3,34% | 680,00 |
| 31.10.2025 | 32,98 | 33,54 | 32,98 | 33,54 | 2,88% | 34,00 |
| 30.10.2025 | 33,91 | 33,91 | 32,60 | 32,60 | -3,75% | 56,00 |
| 29.10.2025 | 34,29 | 34,36 | 33,87 | 33,87 | 0,59% | 550,00 |
| 28.10.2025 | 33,67 | 33,67 | 33,67 | 33,67 | -0,30% | 30,00 |
| 27.10.2025 | 34,51 | 34,51 | 33,65 | 33,77 | -1,57% | 1.269,00 |
| 24.10.2025 | 34,24 | 34,31 | 34,07 | 34,31 | -0,23% | 1.690,00 |
| 23.10.2025 | 35,28 | 35,28 | 34,39 | 34,39 | -0,52% | 1.000,00 |
| 22.10.2025 | 35,13 | 35,13 | 34,57 | 34,57 | -2,18% | 300,00 |
| 21.10.2025 | 34,85 | 35,34 | 34,85 | 35,34 | 2,20% | 580,00 |
| 20.10.2025 | 34,57 | 34,58 | 34,57 | 34,58 | 3,53% | 100,00 |
| 17.10.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -1,24% | 100,00 |
| 16.10.2025 | 33,57 | 33,82 | 33,57 | 33,82 | -0,29% | 25,00 |
| 15.10.2025 | 34,12 | 34,12 | 33,92 | 33,92 | 1,25% | 49,00 |
| 14.10.2025 | 34,52 | 34,52 | 33,50 | 33,50 | -2,47% | 785,00 |
| 13.10.2025 | 34,32 | 34,35 | 34,32 | 34,35 | -1,46% | 75,00 |
| 10.10.2025 | 35,29 | 35,29 | 34,86 | 34,86 | -3,03% | 86,00 |
| 09.10.2025 | 35,62 | 35,95 | 35,62 | 35,95 | -0,06% | 1.542,00 |
| 08.10.2025 | 35,97 | 35,97 | 35,97 | 35,97 | 0,53% | - |
| 07.10.2025 | 35,20 | 35,78 | 35,20 | 35,78 | 0,79% | 72,00 |
| 06.10.2025 | 35,70 | 35,70 | 35,50 | 35,50 | -0,95% | 1.012,00 |
| 03.10.2025 | 35,88 | 35,88 | 35,84 | 35,84 | 1,24% | 10,00 |
| 02.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,08% | - |
| 01.10.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,52% | - |
| 30.09.2025 | 34,86 | 34,86 | 34,50 | 34,50 | -0,63% | 50,00 |
| 29.09.2025 | 35,00 | 35,00 | 34,72 | 34,72 | -1,03% | 167,00 |
| 26.09.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 2,10% | - |
| 25.09.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -1,74% | 152,00 |
| 24.09.2025 | 34,97 | 34,97 | 34,97 | 34,97 | 0,06% | 25,00 |
| 23.09.2025 | 34,80 | 35,22 | 34,80 | 34,95 | -0,68% | 510,00 |
| 22.09.2025 | 35,19 | 35,19 | 35,19 | 35,19 | -0,11% | 20,00 |
| 19.09.2025 | 35,24 | 35,24 | 35,23 | 35,23 | -0,65% | 10,00 |
| 18.09.2025 | 35,18 | 35,46 | 35,18 | 35,46 | 1,29% | 150,00 |
| 17.09.2025 | 35,01 | 35,01 | 35,01 | 35,01 | -0,34% | - |
| 16.09.2025 | 34,60 | 35,23 | 34,60 | 35,13 | 2,12% | 280,00 |
| 15.09.2025 | 34,47 | 34,83 | 34,40 | 34,40 | 0,50% | 755,00 |
| 12.09.2025 | 34,36 | 34,71 | 34,00 | 34,23 | -1,14% | 589,00 |
| 11.09.2025 | 34,05 | 34,65 | 33,81 | 34,63 | 1,21% | 174,00 |
| 10.09.2025 | 34,13 | 34,21 | 34,10 | 34,21 | 0,16% | 1.374,00 |
| 09.09.2025 | 33,00 | 34,21 | 32,99 | 34,16 | 3,74% | 100,00 |
| 08.09.2025 | 33,10 | 33,21 | 32,62 | 32,93 | 0,08% | 5,00 |
| 05.09.2025 | 33,01 | 33,01 | 32,90 | 32,90 | -0,54% | 1.000,00 |
| 04.09.2025 | 32,82 | 33,08 | 32,82 | 33,08 | 1,32% | 559,00 |
| 03.09.2025 | 33,46 | 33,46 | 32,65 | 32,65 | -2,22% | 900,00 |
| 02.09.2025 | 34,06 | 34,09 | 33,39 | 33,39 | -2,05% | 183,00 |
| 01.09.2025 | 33,85 | 34,09 | 33,80 | 34,09 | 0,83% | 1.141,00 |
| 29.08.2025 | 33,81 | 33,81 | 33,81 | 33,81 | 2,67% | - |
| 28.08.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -0,72% | - |
| 27.08.2025 | 33,17 | 33,17 | 33,17 | 33,17 | -0,24% | - |
| 26.08.2025 | 33,08 | 33,25 | 33,08 | 33,25 | -1,54% | 120,00 |
| 25.08.2025 | 33,61 | 33,77 | 33,61 | 33,77 | 2,18% | 65,00 |
| 22.08.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -0,45% | - |
| 21.08.2025 | 33,75 | 33,75 | 33,20 | 33,20 | -0,98% | 669,00 |
| 20.08.2025 | 33,20 | 33,53 | 33,20 | 33,53 | 0,12% | 100,00 |
| 19.08.2025 | 32,86 | 33,49 | 32,86 | 33,49 | 1,67% | 490,00 |
| 18.08.2025 | 33,43 | 33,43 | 32,86 | 32,94 | 0,18% | 1.512,00 |
| 15.08.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 0,61% | - |
| 14.08.2025 | 32,70 | 32,70 | 32,68 | 32,68 | 0,77% | 30,00 |
| 13.08.2025 | 32,53 | 32,53 | 32,43 | 32,43 | -0,31% | 75,00 |
| 12.08.2025 | 32,42 | 32,55 | 32,41 | 32,53 | -0,03% | 503,00 |
| 11.08.2025 | 32,51 | 32,54 | 32,51 | 32,54 | 2,01% | 15,00 |
| 08.08.2025 | 31,82 | 31,90 | 31,82 | 31,90 | -0,31% | 163,00 |
| 07.08.2025 | 31,18 | 32,05 | 31,18 | 32,00 | 2,73% | 501,00 |
| 06.08.2025 | 31,60 | 31,60 | 31,15 | 31,15 | -0,16% | 165,00 |
| 05.08.2025 | 31,70 | 31,70 | 31,20 | 31,20 | -0,95% | 1.191,00 |
| 04.08.2025 | 32,60 | 32,82 | 31,34 | 31,50 | -1,99% | 4.821,00 |
| 01.08.2025 | 32,84 | 32,84 | 32,14 | 32,14 | -2,04% | 691,00 |
| 31.07.2025 | 33,82 | 33,82 | 32,50 | 32,81 | -4,06% | 1.656,00 |
| 30.07.2025 | 34,00 | 34,20 | 33,39 | 34,20 | 0,77% | 299,00 |
| 29.07.2025 | 34,38 | 34,38 | 33,94 | 33,94 | -1,16% | 100,00 |
| 28.07.2025 | 34,66 | 34,73 | 34,34 | 34,34 | 0,64% | 801,00 |
| 25.07.2025 | 33,80 | 34,37 | 33,80 | 34,12 | -0,52% | 195,00 |
| 24.07.2025 | 34,30 | 34,34 | 33,78 | 34,30 | -0,15% | 2.510,00 |
| 23.07.2025 | 33,48 | 34,40 | 33,48 | 34,35 | 3,34% | 864,00 |
| 22.07.2025 | 33,70 | 33,70 | 33,24 | 33,24 | -1,16% | 506,00 |
| 21.07.2025 | 33,72 | 33,76 | 33,23 | 33,63 | -0,03% | 1.327,00 |
| 18.07.2025 | 33,75 | 33,76 | 33,64 | 33,64 | 0,54% | 398,00 |
| 17.07.2025 | 34,20 | 34,20 | 33,08 | 33,46 | -2,73% | 3.103,00 |
| 16.07.2025 | 38,00 | 38,00 | 33,84 | 34,40 | -14,00% | 5.348,00 |
| 15.07.2025 | 40,99 | 40,99 | 39,94 | 40,00 | -2,08% | 130,00 |
| 14.07.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -1,73% | 1,00 |
| 11.07.2025 | 41,57 | 41,57 | 41,57 | 41,57 | -0,55% | - |
| 10.07.2025 | 41,07 | 41,80 | 41,07 | 41,80 | 1,19% | 155,00 |
| 09.07.2025 | 40,00 | 41,33 | 40,00 | 41,31 | 3,74% | 275,00 |
| 08.07.2025 | 40,54 | 40,54 | 39,80 | 39,82 | -1,87% | 30,00 |
| 07.07.2025 | 40,00 | 40,58 | 40,00 | 40,58 | 0,22% | 372,00 |
| 04.07.2025 | 40,69 | 40,69 | 40,49 | 40,49 | -1,91% | 10,00 |
| 03.07.2025 | 41,28 | 41,28 | 41,28 | 41,28 | 0,68% | - |
| 02.07.2025 | 40,31 | 41,00 | 40,31 | 41,00 | 1,79% | 279,00 |
| 01.07.2025 | 39,21 | 40,28 | 39,21 | 40,28 | 1,87% | 265,00 |
| 30.06.2025 | 40,00 | 40,00 | 39,54 | 39,54 | 0,66% | 100,00 |