46,345€
-0,87%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 46,58 | 47,07 | 46,18 | 46,35 | -0,87% | 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% | - |
| 28.11.2024 | 39,55 | 39,61 | 39,40 | 39,40 | 0,18% | 455,00 |
| 27.11.2024 | 39,33 | 39,33 | 39,33 | 39,33 | -0,51% | - |
| 26.11.2024 | 39,53 | 39,53 | 39,53 | 39,53 | -1,13% | 64,00 |
| 25.11.2024 | 40,37 | 40,37 | 39,98 | 39,98 | -2,08% | 6,00 |
| 22.11.2024 | 40,83 | 40,83 | 40,83 | 40,83 | 0,50% | - |
| 21.11.2024 | 40,72 | 40,78 | 39,75 | 40,63 | -1,66% | 500,00 |
| 20.11.2024 | 41,62 | 41,62 | 41,31 | 41,31 | 1,08% | 13,00 |
| 19.11.2024 | 41,59 | 41,59 | 40,76 | 40,87 | -1,75% | 197,00 |
| 18.11.2024 | 41,11 | 41,60 | 41,11 | 41,60 | 0,53% | 10,00 |
| 15.11.2024 | 40,85 | 41,38 | 40,85 | 41,38 | 2,27% | 5,00 |
| 14.11.2024 | 40,46 | 40,46 | 40,46 | 40,46 | -0,81% | - |
| 13.11.2024 | 40,79 | 40,79 | 40,79 | 40,79 | -1,23% | - |
| 12.11.2024 | 41,00 | 41,30 | 41,00 | 41,30 | 1,25% | 512,00 |
| 11.11.2024 | 40,80 | 40,80 | 40,79 | 40,79 | 1,85% | 150,00 |
| 08.11.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -1,06% | 40,00 |
| 07.11.2024 | 40,87 | 40,87 | 40,00 | 40,48 | -1,27% | 802,00 |
| 06.11.2024 | 41,42 | 41,42 | 41,00 | 41,00 | 0,99% | 151,00 |
| 05.11.2024 | 40,76 | 40,76 | 40,60 | 40,60 | -0,93% | 250,00 |
| 04.11.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -1,82% | 50,00 |
| 01.11.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -0,05% | - |
| 31.10.2024 | 41,80 | 41,80 | 41,76 | 41,76 | 0,07% | 24,00 |
| 30.10.2024 | 42,25 | 42,30 | 41,73 | 41,73 | -2,43% | 810,00 |
| 29.10.2024 | 43,29 | 43,71 | 42,77 | 42,77 | -0,16% | 165,00 |
| 28.10.2024 | 43,19 | 43,28 | 42,84 | 42,84 | -0,95% | 156,00 |
| 25.10.2024 | 42,35 | 43,25 | 42,35 | 43,25 | 2,39% | 140,00 |
| 24.10.2024 | 40,11 | 42,24 | 40,11 | 42,24 | 2,23% | 143,00 |
| 23.10.2024 | 40,75 | 41,32 | 40,75 | 41,32 | 1,35% | 600,00 |
| 22.10.2024 | 40,55 | 40,77 | 40,55 | 40,77 | 0,25% | 4,00 |
| 21.10.2024 | 40,57 | 40,67 | 40,57 | 40,67 | 0,82% | 85,00 |
| 18.10.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 0,93% | - |
| 17.10.2024 | 39,97 | 39,97 | 39,97 | 39,97 | -0,35% | - |
| 16.10.2024 | 38,85 | 40,11 | 38,47 | 40,11 | 2,66% | 250,00 |
| 15.10.2024 | 39,42 | 39,42 | 38,97 | 39,07 | -0,89% | 587,00 |
| 14.10.2024 | 39,35 | 39,42 | 39,00 | 39,42 | 0,03% | 475,00 |
| 11.10.2024 | 39,38 | 39,41 | 39,38 | 39,41 | 0,82% | 300,00 |
| 10.10.2024 | 39,40 | 40,30 | 39,09 | 39,09 | -0,28% | 3.763,00 |
| 09.10.2024 | 38,17 | 39,37 | 38,17 | 39,20 | 2,35% | 400,00 |
| 08.10.2024 | 36,76 | 38,30 | 36,76 | 38,30 | 5,02% | 205,00 |
| 07.10.2024 | 37,15 | 37,15 | 36,47 | 36,47 | 1,22% | 25,00 |
| 04.10.2024 | 35,99 | 36,03 | 35,99 | 36,03 | -0,52% | 50,00 |
| 03.10.2024 | 36,42 | 36,42 | 36,00 | 36,22 | -1,98% | 200,00 |
| 02.10.2024 | 37,67 | 37,67 | 36,95 | 36,95 | -2,76% | 189,00 |
| 01.10.2024 | 38,80 | 38,80 | 37,92 | 38,00 | -6,52% | 707,00 |
| 30.09.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -1,19% | - |
| 27.09.2024 | 39,28 | 41,14 | 39,28 | 41,14 | 2,54% | 20,00 |
| 26.09.2024 | 39,06 | 40,12 | 39,06 | 40,12 | 2,01% | 361,00 |
| 25.09.2024 | 39,33 | 39,33 | 39,33 | 39,33 | 0,74% | - |
| 24.09.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 0,00% | - |
| 23.09.2024 | 38,47 | 39,04 | 38,47 | 39,04 | -0,81% | 125,00 |
| 20.09.2024 | 39,36 | 39,36 | 39,36 | 39,36 | -0,91% | - |
| 19.09.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 0,81% | - |
| 18.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,15% | 26,00 |
| 17.09.2024 | 38,92 | 39,46 | 38,92 | 39,46 | 1,78% | 10,00 |
| 16.09.2024 | 39,07 | 39,07 | 38,35 | 38,77 | 1,10% | 270,00 |
| 13.09.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,16% | - |
| 12.09.2024 | 38,41 | 38,41 | 38,41 | 38,41 | 0,29% | - |
| 11.09.2024 | 38,46 | 38,46 | 38,30 | 38,30 | -0,23% | 100,00 |
| 10.09.2024 | 39,61 | 39,61 | 38,39 | 38,39 | -3,35% | 4,00 |
| 09.09.2024 | 40,40 | 40,40 | 39,72 | 39,72 | -4,40% | 25,00 |
| 06.09.2024 | 41,55 | 41,55 | 41,55 | 41,55 | -0,29% | - |
| 05.09.2024 | 41,10 | 41,67 | 41,10 | 41,67 | 1,26% | 304,00 |
| 04.09.2024 | 41,15 | 41,15 | 41,15 | 41,15 | -3,70% | - |
| 03.09.2024 | 42,73 | 42,73 | 42,73 | 42,73 | -0,67% | - |
| 02.09.2024 | 43,02 | 43,02 | 43,02 | 43,02 | -0,42% | - |
| 30.08.2024 | 42,99 | 43,20 | 42,99 | 43,20 | 0,09% | 120,00 |
| 29.08.2024 | 42,94 | 43,16 | 42,94 | 43,16 | -0,09% | 230,00 |
| 28.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,05% | - |
| 27.08.2024 | 43,18 | 43,18 | 43,18 | 43,18 | 0,02% | - |
| 26.08.2024 | 43,17 | 43,17 | 43,17 | 43,17 | 0,61% | - |
| 23.08.2024 | 42,91 | 42,91 | 42,91 | 42,91 | -0,35% | - |
| 22.08.2024 | 43,07 | 43,07 | 42,85 | 43,06 | 1,13% | 50,00 |
| 21.08.2024 | 42,31 | 42,58 | 42,31 | 42,58 | 0,61% | 200,00 |
| 20.08.2024 | 41,72 | 42,32 | 41,72 | 42,32 | 1,85% | 50,00 |
| 19.08.2024 | 41,36 | 41,55 | 41,36 | 41,55 | -0,07% | 70,00 |
| 16.08.2024 | 41,35 | 41,61 | 41,35 | 41,58 | 0,19% | 236,00 |
| 15.08.2024 | 40,45 | 41,50 | 40,45 | 41,50 | 2,34% | 530,00 |
| 14.08.2024 | 40,49 | 40,55 | 40,49 | 40,55 | 0,77% | 50,00 |
| 13.08.2024 | 40,24 | 40,24 | 40,24 | 40,24 | -0,57% | - |
| 12.08.2024 | 40,60 | 40,60 | 40,46 | 40,47 | 0,05% | 77,00 |
| 09.08.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 1,00% | - |
| 08.08.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -2,29% | - |
| 07.08.2024 | 40,16 | 40,99 | 40,16 | 40,99 | 4,04% | 420,00 |
| 06.08.2024 | 40,75 | 40,75 | 39,40 | 39,40 | -3,03% | 452,00 |