26,870€
-0,33%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 26,92 | 26,94 | 26,39 | 26,65 | -1,15% | 100,00 |
| 10.06.2026 | 27,25 | 27,25 | 26,58 | 26,96 | -1,71% | 312,00 |
| 09.06.2026 | 27,37 | 27,43 | 27,19 | 27,43 | 2,47% | 435,00 |
| 08.06.2026 | 26,09 | 26,77 | 26,09 | 26,77 | -0,19% | 95,00 |
| 05.06.2026 | 27,32 | 27,33 | 26,82 | 26,82 | -1,94% | 655,00 |
| 04.06.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -0,26% | - |
| 03.06.2026 | 27,61 | 27,67 | 27,42 | 27,42 | -3,18% | 1.260,00 |
| 02.06.2026 | 28,75 | 28,75 | 28,32 | 28,32 | -1,19% | 100,00 |
| 01.06.2026 | 29,61 | 29,61 | 28,64 | 28,66 | -4,75% | 1.560,00 |
| 29.05.2026 | 30,09 | 30,09 | 30,09 | 30,09 | 1,31% | - |
| 28.05.2026 | 29,58 | 29,79 | 29,58 | 29,70 | -0,64% | 900,00 |
| 27.05.2026 | 28,66 | 30,05 | 28,66 | 29,89 | 2,71% | 2.300,00 |
| 26.05.2026 | 28,53 | 29,10 | 28,53 | 29,10 | 1,71% | 215,00 |
| 25.05.2026 | 28,61 | 28,80 | 28,61 | 28,61 | 4,42% | 480,00 |
| 22.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 21.05.2026 | 27,87 | 28,20 | 27,87 | 28,20 | 2,69% | 370,00 |
| 20.05.2026 | 28,04 | 28,04 | 27,46 | 27,46 | -3,51% | 828,00 |
| 19.05.2026 | 28,36 | 28,46 | 28,36 | 28,46 | -1,49% | 250,00 |
| 18.05.2026 | 28,16 | 28,98 | 28,10 | 28,89 | 2,52% | 5.301,00 |
| 15.05.2026 | 28,67 | 28,67 | 28,18 | 28,18 | -1,47% | 20,00 |
| 14.05.2026 | 28,58 | 28,60 | 28,58 | 28,60 | 1,60% | 230,00 |
| 13.05.2026 | 27,35 | 28,15 | 27,00 | 28,15 | 2,03% | 2.242,00 |
| 12.05.2026 | 27,59 | 27,87 | 27,59 | 27,59 | -2,20% | 690,00 |
| 11.05.2026 | 27,84 | 28,21 | 27,84 | 28,21 | -1,36% | 567,00 |
| 08.05.2026 | 28,58 | 28,73 | 28,53 | 28,60 | -7,41% | 4.320,00 |
| 07.05.2026 | 31,46 | 31,54 | 30,89 | 30,89 | -0,77% | 600,00 |
| 06.05.2026 | 29,70 | 31,13 | 29,70 | 31,13 | 5,45% | 475,00 |
| 05.05.2026 | 29,35 | 29,52 | 29,30 | 29,52 | -1,44% | 1.166,00 |
| 04.05.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -0,47% | 36,00 |
| 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 |