34,515€
0,89%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 34,05 | 34,57 | 33,81 | 34,44 | 1,18% | 144,00 |
| 10.09.2025 | 34,16 | 34,35 | 33,92 | 34,04 | -0,34% | 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 |
| 27.06.2025 | 39,28 | 39,28 | 39,28 | 39,28 | 1,37% | - |
| 26.06.2025 | 39,34 | 39,34 | 38,75 | 38,75 | -1,47% | 150,00 |
| 25.06.2025 | 39,73 | 39,73 | 39,33 | 39,33 | -0,13% | 502,00 |
| 24.06.2025 | 39,29 | 39,57 | 39,29 | 39,38 | 2,02% | 390,00 |
| 23.06.2025 | 38,67 | 38,67 | 38,60 | 38,60 | -1,15% | 300,00 |
| 20.06.2025 | 38,58 | 39,05 | 38,58 | 39,05 | 1,59% | 291,00 |
| 19.06.2025 | 38,15 | 38,44 | 38,15 | 38,44 | -1,49% | 500,00 |
| 18.06.2025 | 39,22 | 39,22 | 38,50 | 39,02 | -1,44% | 385,00 |
| 17.06.2025 | 39,50 | 40,00 | 39,13 | 39,59 | -0,28% | 752,00 |
| 16.06.2025 | 40,50 | 40,50 | 39,42 | 39,70 | -7,89% | 2.194,00 |
| 13.06.2025 | 43,04 | 43,10 | 43,04 | 43,10 | -0,69% | 3,00 |
| 12.06.2025 | 43,91 | 43,91 | 43,40 | 43,40 | -1,65% | 200,00 |
| 11.06.2025 | 44,45 | 44,70 | 44,13 | 44,13 | -0,83% | 1.087,00 |
| 10.06.2025 | 43,45 | 44,50 | 43,45 | 44,50 | 2,56% | 3,00 |
| 09.06.2025 | 43,45 | 43,45 | 43,39 | 43,39 | 0,98% | 4,00 |
| 06.06.2025 | 43,06 | 43,06 | 42,97 | 42,97 | -0,53% | 100,00 |
| 05.06.2025 | 43,50 | 43,50 | 43,20 | 43,20 | -3,31% | 88,00 |
| 04.06.2025 | 44,68 | 44,68 | 44,68 | 44,68 | 2,64% | - |
| 03.06.2025 | 43,83 | 43,83 | 43,53 | 43,53 | -1,49% | 220,00 |
| 02.06.2025 | 45,00 | 45,00 | 44,19 | 44,19 | -3,96% | 297,00 |
| 30.05.2025 | 46,01 | 46,01 | 46,01 | 46,01 | -0,99% | 1,00 |
| 29.05.2025 | 46,85 | 46,85 | 46,20 | 46,47 | -0,04% | 210,00 |
| 28.05.2025 | 46,94 | 46,94 | 46,49 | 46,49 | -2,58% | 107,00 |
| 27.05.2025 | 47,72 | 47,72 | 47,72 | 47,72 | -0,73% | - |
| 26.05.2025 | 48,10 | 48,10 | 48,07 | 48,07 | 2,23% | 80,00 |
| 23.05.2025 | 47,89 | 47,89 | 46,77 | 47,02 | -4,37% | 230,00 |
| 22.05.2025 | 49,17 | 49,17 | 49,17 | 49,17 | 0,12% | - |
| 21.05.2025 | 49,11 | 49,11 | 49,11 | 49,11 | 0,33% | - |
| 20.05.2025 | 48,69 | 48,95 | 48,69 | 48,95 | 0,27% | 300,00 |
| 19.05.2025 | 48,99 | 48,99 | 48,82 | 48,82 | -0,77% | 5,00 |
| 16.05.2025 | 48,90 | 49,45 | 48,90 | 49,20 | 0,63% | 215,00 |
| 15.05.2025 | 48,57 | 48,89 | 48,57 | 48,89 | 0,08% | 143,00 |
| 14.05.2025 | 48,87 | 48,87 | 48,85 | 48,85 | -0,12% | 130,00 |
| 13.05.2025 | 48,10 | 48,91 | 48,10 | 48,91 | 1,22% | 30,00 |
| 12.05.2025 | 48,00 | 49,50 | 48,00 | 48,32 | 2,16% | 550,00 |
| 09.05.2025 | 46,60 | 47,30 | 46,60 | 47,30 | 3,30% | 120,00 |
| 08.05.2025 | 45,66 | 45,79 | 45,66 | 45,79 | -4,08% | 25,00 |
| 07.05.2025 | 48,20 | 48,20 | 47,74 | 47,74 | 0,57% | 16,00 |
| 06.05.2025 | 47,41 | 47,47 | 47,41 | 47,47 | 0,04% | 25,00 |
| 05.05.2025 | 47,34 | 47,45 | 47,34 | 47,45 | 0,08% | 1,00 |
| 02.05.2025 | 46,72 | 47,41 | 46,72 | 47,41 | -0,65% | 20,00 |
| 30.04.2025 | 47,40 | 47,72 | 47,40 | 47,72 | 2,51% | 50,00 |
| 29.04.2025 | 46,55 | 46,55 | 46,55 | 46,55 | -0,41% | - |
| 28.04.2025 | 46,74 | 46,74 | 46,74 | 46,74 | -0,34% | 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 |