Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 29,22 | 30,09 | 29,11 | 30,09 | -2,15% | 1.250,00 |
| 29.04.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 0,39% | 200,00 |
| 28.04.2026 | 30,63 | 30,63 | 30,63 | 30,63 | 1,46% | - |
| 27.04.2026 | 29,95 | 30,19 | 29,95 | 30,19 | 1,51% | 71,00 |
| 24.04.2026 | 31,19 | 31,19 | 29,65 | 29,74 | -4,43% | 1.546,00 |
| 23.04.2026 | 32,17 | 32,17 | 31,12 | 31,12 | -2,35% | 1.657,00 |
| 22.04.2026 | 31,87 | 31,87 | 31,87 | 31,87 | 0,54% | 300,00 |
| 21.04.2026 | 31,88 | 31,88 | 31,50 | 31,70 | -1,83% | 895,00 |
| 20.04.2026 | 32,29 | 32,29 | 32,29 | 32,29 | 1,99% | 20,00 |
| 17.04.2026 | 31,84 | 31,94 | 31,66 | 31,66 | 0,60% | 700,00 |
| 16.04.2026 | 31,54 | 31,59 | 31,47 | 31,47 | 0,38% | 220,00 |
| 15.04.2026 | 31,01 | 31,35 | 31,01 | 31,35 | 0,84% | 78,00 |
| 14.04.2026 | 30,82 | 31,23 | 30,82 | 31,09 | 2,17% | 205,00 |
| 13.04.2026 | 30,10 | 30,43 | 30,06 | 30,43 | -1,07% | 1.445,00 |
| 10.04.2026 | 30,97 | 30,97 | 30,76 | 30,76 | -0,97% | 200,00 |
| 09.04.2026 | 31,05 | 31,41 | 31,00 | 31,06 | 0,26% | 702,00 |
| 08.04.2026 | 30,90 | 30,98 | 30,90 | 30,98 | 2,79% | 4.500,00 |
| 07.04.2026 | 30,06 | 30,27 | 30,06 | 30,14 | 0,27% | 700,00 |
| 02.04.2026 | 30,10 | 30,10 | 30,06 | 30,06 | -0,13% | 300,00 |
| 01.04.2026 | 29,38 | 30,10 | 29,38 | 30,10 | 4,62% | 595,00 |
| 31.03.2026 | 28,45 | 28,77 | 28,45 | 28,77 | 2,46% | 300,00 |
| 30.03.2026 | 28,06 | 28,14 | 28,06 | 28,08 | 0,07% | 810,00 |
| 27.03.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -0,39% | - |
| 26.03.2026 | 28,01 | 28,17 | 27,82 | 28,17 | -0,74% | 495,00 |
| 25.03.2026 | 28,21 | 28,40 | 28,21 | 28,38 | 2,09% | 1.094,00 |
| 24.03.2026 | 28,26 | 28,26 | 27,80 | 27,80 | -1,00% | 230,00 |
| 23.03.2026 | 27,14 | 28,08 | 26,93 | 28,08 | 1,81% | 95,00 |
| 20.03.2026 | 27,47 | 27,66 | 27,47 | 27,58 | 0,04% | 650,00 |
| 19.03.2026 | 27,95 | 27,95 | 27,10 | 27,57 | -2,34% | 1.859,00 |
| 18.03.2026 | 28,76 | 28,76 | 28,05 | 28,23 | -0,42% | 570,00 |
| 17.03.2026 | 28,26 | 28,44 | 28,26 | 28,35 | -0,70% | 1.750,00 |
| 16.03.2026 | 28,44 | 28,55 | 28,14 | 28,55 | -0,49% | 1.515,00 |
| 13.03.2026 | 28,73 | 28,85 | 28,69 | 28,69 | -0,17% | 600,00 |
| 12.03.2026 | 28,74 | 28,74 | 28,74 | 28,74 | -1,30% | - |
| 11.03.2026 | 28,34 | 29,13 | 28,34 | 29,12 | 2,28% | 931,00 |
| 10.03.2026 | 28,74 | 28,86 | 28,07 | 28,47 | 0,07% | 594,00 |
| 09.03.2026 | 28,28 | 28,50 | 27,90 | 28,45 | 0,35% | 708,00 |
| 06.03.2026 | 29,11 | 29,11 | 28,31 | 28,35 | -1,12% | 535,00 |
| 05.03.2026 | 28,92 | 29,14 | 28,67 | 28,67 | -2,95% | 1.785,00 |
| 04.03.2026 | 28,96 | 29,66 | 28,96 | 29,54 | -0,51% | 1.380,00 |
| 03.03.2026 | 30,31 | 30,31 | 28,99 | 29,69 | -3,64% | 2.094,00 |
| 02.03.2026 | 31,30 | 31,30 | 30,37 | 30,81 | -3,54% | 1.242,00 |
| 27.02.2026 | 32,36 | 32,36 | 31,89 | 31,94 | -2,47% | 281,00 |
| 26.02.2026 | 32,42 | 32,75 | 32,42 | 32,75 | -0,21% | 462,00 |
| 25.02.2026 | 32,57 | 32,85 | 32,57 | 32,82 | 0,80% | 2.403,00 |
| 24.02.2026 | 32,18 | 32,62 | 32,18 | 32,56 | 0,96% | 860,00 |
| 23.02.2026 | 32,04 | 32,26 | 32,04 | 32,25 | -0,59% | 1.290,00 |
| 20.02.2026 | 32,23 | 32,98 | 31,83 | 32,44 | 0,65% | 2.422,00 |
| 19.02.2026 | 33,69 | 33,71 | 31,69 | 32,23 | -2,13% | 4.614,00 |
| 18.02.2026 | 32,66 | 32,93 | 32,47 | 32,93 | 0,89% | 1.498,00 |
| 17.02.2026 | 32,56 | 32,64 | 32,56 | 32,64 | 1,24% | 122,00 |
| 16.02.2026 | 32,73 | 32,73 | 32,16 | 32,24 | -1,53% | 262,00 |
| 13.02.2026 | 32,19 | 33,13 | 32,19 | 32,74 | 2,03% | 2.510,00 |
| 12.02.2026 | 31,17 | 32,30 | 31,17 | 32,09 | 2,33% | 372,00 |
| 11.02.2026 | 31,73 | 31,73 | 31,33 | 31,36 | -1,45% | 855,00 |
| 10.02.2026 | 31,15 | 31,82 | 31,15 | 31,82 | 2,78% | 318,00 |
| 09.02.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 0,85% | 450,00 |
| 06.02.2026 | 32,07 | 32,07 | 30,30 | 30,70 | -3,22% | 2.800,00 |
| 05.02.2026 | 32,10 | 32,13 | 31,66 | 31,72 | 0,19% | 955,00 |
| 04.02.2026 | 30,44 | 31,66 | 30,44 | 31,66 | 2,86% | 183,00 |
| 03.02.2026 | 31,40 | 31,52 | 30,33 | 30,78 | -3,09% | 2.665,00 |
| 02.02.2026 | 31,85 | 31,85 | 31,76 | 31,76 | -0,28% | 300,00 |
| 30.01.2026 | 31,82 | 31,85 | 31,76 | 31,85 | 0,22% | 309,00 |
| 29.01.2026 | 32,11 | 32,11 | 31,78 | 31,78 | -0,19% | 622,00 |
| 28.01.2026 | 32,02 | 32,02 | 31,55 | 31,84 | -0,31% | 1.622,00 |
| 27.01.2026 | 32,20 | 32,20 | 31,60 | 31,94 | -0,99% | 3.644,00 |
| 26.01.2026 | 32,60 | 32,80 | 32,26 | 32,26 | -0,06% | 4.215,00 |
| 23.01.2026 | 32,41 | 32,41 | 32,28 | 32,28 | -1,16% | 91,00 |
| 22.01.2026 | 33,84 | 33,84 | 32,66 | 32,66 | -2,27% | 2.344,00 |
| 21.01.2026 | 32,31 | 33,42 | 32,20 | 33,42 | 3,82% | 1.301,00 |
| 20.01.2026 | 31,94 | 32,50 | 31,38 | 32,19 | 2,78% | 2.889,00 |
| 19.01.2026 | 30,89 | 31,44 | 30,89 | 31,32 | -1,91% | 1.260,00 |
| 16.01.2026 | 33,00 | 33,00 | 31,92 | 31,93 | -2,62% | 9.530,00 |
| 15.01.2026 | 33,54 | 33,54 | 32,74 | 32,79 | -2,82% | 3.335,00 |
| 14.01.2026 | 33,38 | 33,74 | 33,38 | 33,74 | 1,50% | 1.450,00 |
| 13.01.2026 | 33,34 | 33,34 | 33,07 | 33,24 | -0,30% | 70,00 |
| 12.01.2026 | 33,78 | 33,78 | 33,30 | 33,34 | -1,30% | 1.404,00 |
| 09.01.2026 | 33,88 | 34,28 | 33,70 | 33,78 | 0,48% | 985,00 |
| 08.01.2026 | 34,51 | 34,51 | 33,06 | 33,62 | -3,11% | 3.070,00 |
| 07.01.2026 | 35,21 | 35,21 | 34,70 | 34,70 | -2,58% | 851,00 |
| 06.01.2026 | 35,62 | 35,62 | 35,62 | 35,62 | -0,17% | - |
| 05.01.2026 | 36,65 | 36,65 | 35,68 | 35,68 | 0,85% | 162,00 |
| 02.01.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 0,37% | - |
| 30.12.2025 | 35,11 | 35,25 | 35,08 | 35,25 | 0,23% | 50,00 |
| 29.12.2025 | 35,73 | 35,73 | 35,17 | 35,17 | -1,65% | 40,00 |
| 23.12.2025 | 35,87 | 35,87 | 35,76 | 35,76 | -1,02% | 370,00 |
| 22.12.2025 | 36,11 | 36,13 | 35,73 | 36,13 | -0,50% | 175,00 |
| 19.12.2025 | 36,31 | 36,31 | 36,29 | 36,31 | 1,62% | 923,00 |
| 18.12.2025 | 36,07 | 36,07 | 35,73 | 35,73 | -3,04% | 214,00 |
| 17.12.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 0,38% | 110,00 |
| 16.12.2025 | 37,41 | 37,72 | 36,71 | 36,71 | -1,74% | 814,00 |
| 15.12.2025 | 37,15 | 37,36 | 37,15 | 37,36 | 1,00% | 1.600,00 |
| 12.12.2025 | 36,67 | 37,21 | 36,67 | 36,99 | 2,49% | 1.420,00 |
| 11.12.2025 | 36,34 | 36,34 | 35,77 | 36,09 | 0,11% | 1.846,00 |
| 10.12.2025 | 36,38 | 36,38 | 36,05 | 36,05 | -1,72% | 100,00 |
| 09.12.2025 | 37,11 | 37,11 | 36,65 | 36,68 | -1,29% | 455,00 |
| 08.12.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,35% | 5,00 |
| 05.12.2025 | 37,13 | 37,33 | 37,08 | 37,29 | 0,38% | 900,00 |
| 04.12.2025 | 35,28 | 37,15 | 35,28 | 37,15 | 7,09% | 1.520,00 |
| 03.12.2025 | 33,81 | 34,69 | 33,81 | 34,69 | -0,37% | 400,00 |