42,980€
-0,97%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |