46,700€
-0,43%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 46,78 | 47,74 | 46,47 | 46,69 | -0,45% | 63,00 |
| 25.04.2025 | 46,00 | 47,00 | 46,00 | 46,90 | 2,25% | 435,00 |
| 24.04.2025 | 45,22 | 46,35 | 45,22 | 45,87 | 1,30% | 376,00 |
| 23.04.2025 | 45,25 | 45,28 | 45,25 | 45,28 | 2,91% | 10,00 |
| 22.04.2025 | 44,70 | 44,70 | 44,00 | 44,00 | 0,92% | 874,00 |
| 17.04.2025 | 43,84 | 43,84 | 43,60 | 43,60 | -0,71% | 169,00 |
| 16.04.2025 | 43,90 | 44,03 | 43,84 | 43,91 | -1,21% | 194,00 |
| 15.04.2025 | 44,40 | 44,45 | 44,40 | 44,45 | 1,32% | 33,00 |
| 14.04.2025 | 43,87 | 43,87 | 43,87 | 43,87 | 0,92% | - |
| 11.04.2025 | 43,47 | 43,47 | 43,47 | 43,47 | -2,31% | - |
| 10.04.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 5,60% | - |
| 09.04.2025 | 40,65 | 42,14 | 40,65 | 42,14 | -0,28% | 300,00 |
| 08.04.2025 | 43,00 | 43,00 | 41,87 | 42,26 | 3,83% | 920,00 |
| 07.04.2025 | 41,40 | 41,40 | 40,70 | 40,70 | -6,82% | 222,00 |
| 04.04.2025 | 45,36 | 45,36 | 43,54 | 43,68 | -5,15% | 235,00 |
| 03.04.2025 | 46,05 | 46,05 | 46,05 | 46,05 | -2,02% | - |
| 02.04.2025 | 46,85 | 47,00 | 46,85 | 47,00 | 0,66% | 58,00 |
| 01.04.2025 | 46,42 | 46,69 | 46,42 | 46,69 | -1,29% | 14,00 |
| 31.03.2025 | 46,88 | 47,35 | 46,88 | 47,30 | -3,47% | 323,00 |
| 28.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,23% | - |
| 27.03.2025 | 47,70 | 49,61 | 47,70 | 49,61 | 0,47% | 100,00 |
| 26.03.2025 | 49,70 | 50,50 | 49,38 | 49,38 | 0,00% | 384,00 |
| 25.03.2025 | 49,38 | 49,38 | 49,38 | 49,38 | 5,06% | - |
| 24.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,06% | - |
| 21.03.2025 | 48,06 | 48,06 | 46,97 | 46,97 | -4,20% | 150,00 |
| 20.03.2025 | 49,03 | 49,03 | 49,03 | 49,03 | 0,27% | - |
| 19.03.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 1,20% | 1,00 |
| 18.03.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -0,45% | - |
| 17.03.2025 | 48,34 | 48,54 | 48,20 | 48,54 | 1,34% | 146,00 |
| 14.03.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 0,10% | - |
| 13.03.2025 | 48,03 | 48,03 | 47,85 | 47,85 | -1,08% | 125,00 |
| 12.03.2025 | 47,91 | 48,37 | 47,91 | 48,37 | 1,62% | 105,00 |
| 11.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,96% | 103,00 |
| 10.03.2025 | 48,06 | 48,06 | 48,06 | 48,06 | 0,12% | 2,00 |
| 07.03.2025 | 48,48 | 48,48 | 48,00 | 48,00 | -0,93% | 66,00 |
| 06.03.2025 | 50,00 | 50,00 | 48,45 | 48,45 | -3,33% | 210,00 |
| 05.03.2025 | 48,88 | 50,32 | 48,88 | 50,12 | 3,73% | 332,00 |
| 04.03.2025 | 49,98 | 50,14 | 47,80 | 48,32 | -3,59% | 405,00 |
| 03.03.2025 | 49,99 | 51,60 | 49,99 | 50,12 | 0,64% | 365,00 |
| 28.02.2025 | 48,94 | 49,97 | 48,94 | 49,80 | 0,04% | 110,00 |
| 27.02.2025 | 49,78 | 49,78 | 49,78 | 49,78 | 0,57% | 50,00 |
| 26.02.2025 | 48,20 | 49,50 | 48,20 | 49,50 | 2,87% | 120,00 |
| 25.02.2025 | 48,00 | 48,12 | 48,00 | 48,12 | -2,33% | 20,00 |
| 24.02.2025 | 48,87 | 49,27 | 48,87 | 49,27 | 1,36% | 510,00 |
| 21.02.2025 | 49,81 | 50,00 | 48,61 | 48,61 | -1,40% | 280,00 |
| 20.02.2025 | 50,84 | 50,96 | 49,30 | 49,30 | -3,90% | 692,00 |
| 19.02.2025 | 51,98 | 51,98 | 51,30 | 51,30 | -2,25% | 795,00 |
| 18.02.2025 | 52,30 | 52,50 | 52,30 | 52,48 | 0,77% | 110,00 |
| 17.02.2025 | 52,00 | 53,22 | 52,00 | 52,08 | -0,50% | 1.522,00 |
| 14.02.2025 | 51,50 | 52,34 | 51,50 | 52,34 | 1,16% | 17,00 |
| 13.02.2025 | 50,84 | 51,74 | 50,84 | 51,74 | 4,48% | 466,00 |
| 12.02.2025 | 48,30 | 49,52 | 48,30 | 49,52 | 0,81% | 220,00 |
| 11.02.2025 | 49,31 | 49,31 | 49,12 | 49,12 | -0,20% | 21,00 |
| 10.02.2025 | 49,26 | 49,26 | 49,19 | 49,22 | 0,70% | 163,00 |
| 07.02.2025 | 48,59 | 49,02 | 48,59 | 48,88 | 1,60% | 40,00 |
| 06.02.2025 | 48,32 | 48,32 | 48,11 | 48,11 | 1,41% | 14,00 |
| 05.02.2025 | 47,88 | 48,40 | 47,37 | 47,44 | -3,91% | 1.640,00 |
| 04.02.2025 | 49,37 | 49,37 | 49,37 | 49,37 | -0,28% | - |
| 03.02.2025 | 48,36 | 49,52 | 48,36 | 49,51 | -0,58% | 130,00 |
| 31.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,08% | - |
| 30.01.2025 | 49,44 | 49,84 | 49,44 | 49,84 | 0,81% | 100,00 |
| 29.01.2025 | 49,44 | 49,44 | 49,44 | 49,44 | 1,44% | - |
| 28.01.2025 | 48,74 | 48,74 | 48,74 | 48,74 | -1,16% | - |
| 27.01.2025 | 48,61 | 49,31 | 48,61 | 49,31 | -0,66% | 230,00 |
| 24.01.2025 | 48,70 | 50,12 | 48,70 | 49,64 | 2,54% | 564,00 |
| 23.01.2025 | 49,51 | 49,51 | 48,41 | 48,41 | -2,95% | 10,00 |
| 22.01.2025 | 48,40 | 49,88 | 48,40 | 49,88 | 3,46% | 5.170,00 |
| 21.01.2025 | 47,78 | 48,21 | 47,78 | 48,21 | 0,44% | 130,00 |
| 20.01.2025 | 48,77 | 48,77 | 47,96 | 48,00 | -2,54% | 140,00 |
| 17.01.2025 | 48,53 | 49,25 | 48,53 | 49,25 | 0,06% | 125,00 |
| 16.01.2025 | 47,89 | 49,22 | 47,89 | 49,22 | 5,31% | 6,00 |
| 15.01.2025 | 46,74 | 46,74 | 46,74 | 46,74 | -0,09% | - |
| 14.01.2025 | 46,27 | 46,78 | 46,27 | 46,78 | 2,54% | 16,00 |
| 13.01.2025 | 45,91 | 45,91 | 45,37 | 45,62 | -0,46% | 3.115,00 |
| 10.01.2025 | 45,79 | 45,83 | 45,79 | 45,83 | 0,24% | 60,00 |
| 09.01.2025 | 46,86 | 46,86 | 45,72 | 45,72 | -2,31% | 100,00 |
| 08.01.2025 | 46,80 | 47,28 | 46,50 | 46,80 | -0,99% | 411,00 |
| 07.01.2025 | 46,99 | 47,34 | 46,99 | 47,27 | 0,57% | 1.163,00 |
| 06.01.2025 | 46,33 | 47,13 | 46,33 | 47,00 | 1,82% | 5.050,00 |
| 03.01.2025 | 46,81 | 46,81 | 46,16 | 46,16 | -1,49% | 280,00 |
| 02.01.2025 | 47,16 | 47,16 | 46,42 | 46,86 | -0,06% | 488,00 |
| 30.12.2024 | 46,70 | 46,89 | 46,70 | 46,89 | 0,30% | 250,00 |
| 27.12.2024 | 46,86 | 46,86 | 46,75 | 46,75 | 0,32% | 100,00 |
| 23.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,32% | 15,00 |
| 20.12.2024 | 45,87 | 46,75 | 45,27 | 46,75 | 1,08% | 157,00 |
| 19.12.2024 | 45,50 | 46,56 | 45,50 | 46,25 | -1,76% | 635,00 |
| 18.12.2024 | 46,75 | 47,38 | 46,75 | 47,08 | 4,62% | 558,00 |
| 17.12.2024 | 44,20 | 45,00 | 44,20 | 45,00 | 0,81% | 1.472,00 |
| 16.12.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -0,82% | - |
| 13.12.2024 | 44,04 | 45,01 | 44,04 | 45,01 | 1,56% | 189,00 |
| 12.12.2024 | 44,14 | 44,40 | 44,14 | 44,32 | 0,73% | 368,00 |
| 11.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,14% | - |
| 10.12.2024 | 43,53 | 44,06 | 43,53 | 44,06 | 0,92% | 25,00 |
| 09.12.2024 | 43,55 | 44,55 | 43,55 | 43,66 | -1,04% | 390,00 |
| 06.12.2024 | 42,50 | 44,12 | 42,50 | 44,12 | 3,67% | 950,00 |
| 05.12.2024 | 41,43 | 42,95 | 41,43 | 42,56 | 7,39% | 262,00 |
| 04.12.2024 | 39,63 | 39,63 | 39,63 | 39,63 | -0,80% | - |
| 03.12.2024 | 39,69 | 39,95 | 39,69 | 39,95 | 0,03% | 40,00 |
| 02.12.2024 | 40,11 | 40,11 | 39,94 | 39,94 | 1,14% | 144,00 |
| 29.11.2024 | 39,49 | 39,49 | 39,49 | 39,49 | 0,23% | - |